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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.78 | 14.95 | 14.59 | 14.70 | -0.74% | 11.05 | 2.19% |
| 2025-09-15 | 14.91 | 14.98 | 14.73 | 14.81 | -1.46% | 9.53 | 1.88% |
| 2025-09-12 | 15.20 | 15.75 | 14.99 | 15.03 | -2.21% | 18.84 | 3.60% |
| 2025-09-11 | 15.25 | 15.50 | 14.63 | 15.37 | +5.64% | 21.73 | 4.23% |
| 2025-09-10 | 14.50 | 14.90 | 14.47 | 14.55 | +1.82% | 13.72 | 2.73% |
| 2025-09-09 | 14.60 | 14.62 | 14.23 | 14.29 | -2.39% | 8.17 | 1.66% |
| 2025-09-08 | 14.60 | 14.99 | 14.59 | 14.64 | -0.75% | 11.37 | 2.26% |
| 2025-09-05 | 14.67 | 14.78 | 14.23 | 14.75 | +1.10% | 9.56 | 1.93% |
| 2025-09-04 | 14.91 | 15.14 | 14.32 | 14.59 | -2.21% | 10.75 | 2.12% |
| 2025-09-03 | 15.44 | 15.59 | 14.90 | 14.92 | -3.37% | 9.48 | 1.82% |
| 2025-09-02 | 16.23 | 16.29 | 15.25 | 15.44 | -4.93% | 16.23 | 3.03% |
| 2025-09-01 | 16.77 | 16.95 | 16.21 | 16.24 | -1.40% | 13.52 | 2.40% |
| 2025-08-29 | 16.60 | 16.86 | 16.43 | 16.47 | -1.38% | 12.60 | 2.22% |
| 2025-08-28 | 16.20 | 16.70 | 15.98 | 16.70 | +1.46% | 17.33 | 3.09% |
| 2025-08-27 | 17.80 | 17.99 | 16.44 | 16.46 | -3.91% | 23.45 | 4.00% |
| 2025-08-26 | 17.19 | 17.56 | 16.98 | 17.13 | -0.98% | 14.74 | 2.50% |
| 2025-08-25 | 17.31 | 17.46 | 16.72 | 17.30 | +0.76% | 20.21 | 3.46% |
| 2025-08-22 | 16.80 | 17.35 | 16.51 | 17.17 | +3.75% | 18.83 | 3.23% |
| 2025-08-21 | 16.40 | 16.96 | 16.40 | 16.55 | +0.30% | 13.62 | 2.39% |
| 2025-08-20 | 16.28 | 16.55 | 16.04 | 16.50 | +0.12% | 11.63 | 2.08% |