用友网络 sh.600588
10.87
+0.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.95 | 15.00 | 14.70 | 14.81 | -1.00% | 6.14 | 1.21% |
| 2025-11-18 | 14.64 | 15.14 | 14.51 | 14.96 | +2.05% | 12.38 | 2.42% |
| 2025-11-17 | 14.20 | 14.77 | 14.20 | 14.66 | +2.88% | 7.47 | 1.50% |
| 2025-11-14 | 14.40 | 14.45 | 14.22 | 14.25 | -1.52% | 4.21 | 0.86% |
| 2025-11-13 | 14.27 | 14.50 | 14.20 | 14.47 | +1.40% | 4.99 | 1.02% |
| 2025-11-12 | 14.55 | 14.57 | 14.17 | 14.27 | -2.06% | 5.96 | 1.22% |
| 2025-11-11 | 14.87 | 14.95 | 14.56 | 14.57 | -2.02% | 7.10 | 1.42% |
| 2025-11-10 | 14.65 | 15.27 | 14.64 | 14.87 | +1.43% | 8.93 | 1.75% |
| 2025-11-07 | 14.81 | 14.89 | 14.56 | 14.66 | -1.94% | 7.71 | 1.54% |
| 2025-11-06 | 15.19 | 15.19 | 14.68 | 14.95 | -1.64% | 10.42 | 2.05% |
| 2025-11-05 | 15.31 | 15.39 | 14.91 | 15.20 | -2.44% | 10.07 | 1.94% |
| 2025-11-04 | 15.53 | 15.69 | 15.39 | 15.58 | -0.83% | 9.41 | 1.78% |
| 2025-11-03 | 15.60 | 15.78 | 15.40 | 15.71 | +0.71% | 13.46 | 2.53% |
| 2025-10-31 | 14.82 | 15.99 | 14.74 | 15.60 | +3.72% | 21.57 | 4.05% |
| 2025-10-30 | 14.86 | 15.46 | 14.72 | 15.04 | +0.33% | 12.79 | 2.48% |
| 2025-10-29 | 14.95 | 15.03 | 14.80 | 14.99 | -0.07% | 6.03 | 1.18% |
| 2025-10-28 | 14.59 | 15.13 | 14.59 | 15.00 | +3.09% | 12.73 | 2.49% |
| 2025-10-27 | 14.63 | 14.64 | 14.41 | 14.55 | +0.34% | 5.72 | 1.15% |
| 2025-10-24 | 14.45 | 14.56 | 14.37 | 14.50 | +0.35% | 5.59 | 1.13% |
| 2025-10-23 | 14.42 | 14.53 | 14.07 | 14.45 | +1.19% | 5.03 | 1.03% |