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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.46 | 14.46 | 14.21 | 14.28 | -1.45% | 4.03 | 0.82% |
| 2025-10-21 | 14.41 | 14.59 | 14.32 | 14.49 | +0.84% | 4.81 | 0.97% |
| 2025-10-20 | 14.42 | 14.47 | 14.28 | 14.37 | +0.77% | 4.95 | 1.01% |
| 2025-10-17 | 14.76 | 14.82 | 14.23 | 14.26 | -3.91% | 7.89 | 1.59% |
| 2025-10-16 | 15.12 | 15.12 | 14.75 | 14.84 | -2.82% | 8.98 | 1.76% |
| 2025-10-15 | 15.20 | 15.53 | 14.81 | 15.27 | -0.33% | 11.90 | 2.29% |
| 2025-10-14 | 15.75 | 15.85 | 15.15 | 15.32 | -2.79% | 18.03 | 3.41% |
| 2025-10-13 | 15.00 | 16.76 | 14.90 | 15.76 | +3.01% | 25.84 | 4.73% |
| 2025-10-10 | 16.05 | 16.11 | 15.17 | 15.30 | -6.48% | 20.23 | 3.83% |
| 2025-10-09 | 15.60 | 16.66 | 15.42 | 16.36 | +4.74% | 23.66 | 4.30% |
| 2025-09-30 | 15.67 | 15.76 | 15.44 | 15.62 | +1.96% | 13.43 | 2.52% |
| 2025-09-29 | 15.08 | 15.54 | 14.83 | 15.32 | +1.93% | 15.60 | 3.00% |
| 2025-09-26 | 15.60 | 15.60 | 15.03 | 15.03 | -4.93% | 23.74 | 4.56% |
| 2025-09-25 | 14.81 | 16.31 | 14.74 | 15.81 | +6.61% | 42.79 | 7.83% |
| 2025-09-24 | 13.95 | 14.84 | 13.91 | 14.83 | +4.95% | 12.58 | 2.54% |
| 2025-09-23 | 14.88 | 14.89 | 13.68 | 14.13 | -5.29% | 16.10 | 3.34% |
| 2025-09-22 | 14.84 | 14.95 | 14.69 | 14.92 | +0.54% | 6.86 | 1.36% |
| 2025-09-19 | 14.95 | 15.18 | 14.80 | 14.84 | -0.93% | 9.04 | 1.76% |
| 2025-09-18 | 15.13 | 15.58 | 14.84 | 14.98 | -1.96% | 18.79 | 3.61% |
| 2025-09-17 | 14.67 | 15.35 | 14.52 | 15.28 | +3.95% | 18.37 | 3.59% |