用友网络(600588)股票行情
用友网络(600588)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.28 | 15.77 | -0.07 | -0.44% | 15.21 | 16.32 | 1996494 | 314286.47 | 5.84% |
| 2025-07-31 | 14.87 | 15.84 | 1.18 | 8.05% | 14.86 | 16.13 | 1795770 | 281993.66 | 5.26% |
| 2025-07-30 | 14.78 | 14.66 | -0.22 | -1.48% | 14.50 | 15.09 | 664970 | 98042.92 | 1.95% |
| 2025-07-29 | 14.28 | 14.88 | 0.52 | 3.62% | 14.25 | 15.14 | 1016306 | 150619.03 | 2.97% |
| 2025-07-28 | 14.62 | 14.36 | -0.29 | -1.98% | 14.11 | 14.64 | 625155 | 89456.75 | 1.83% |
| 2025-07-25 | 14.59 | 14.65 | 0.19 | 1.31% | 14.36 | 14.81 | 816103 | 119186.23 | 2.39% |
| 2025-07-24 | 14.10 | 14.46 | 0.29 | 2.05% | 14.10 | 14.55 | 825030 | 118756.75 | 2.41% |
| 2025-07-23 | 13.85 | 14.17 | 0.25 | 1.80% | 13.80 | 14.35 | 1082022 | 152481.62 | 3.17% |
| 2025-07-22 | 14.20 | 13.92 | -0.32 | -2.25% | 13.86 | 14.22 | 674444 | 94260.69 | 1.97% |
| 2025-07-21 | 14.28 | 14.24 | -0.09 | -0.63% | 14.00 | 14.42 | 882188 | 125274.79 | 2.58% |
| 2025-07-18 | 14.54 | 14.33 | 0.04 | 0.28% | 14.28 | 14.84 | 995934 | 144898.23 | 2.91% |
| 2025-07-17 | 14.35 | 14.29 | -0.11 | -0.76% | 14.03 | 14.55 | 972348 | 139001.39 | 2.85% |
| 2025-07-16 | 14.74 | 14.40 | -0.04 | -0.28% | 14.23 | 14.83 | 1380115 | 199762.17 | 4.04% |
| 2025-07-15 | 13.35 | 14.44 | 1.31 | 9.98% | 13.32 | 14.44 | 1686615 | 234673.28 | 4.94% |
| 2025-07-14 | 13.50 | 13.13 | -0.42 | -3.10% | 13.06 | 13.51 | 607601 | 80283.91 | 1.78% |
| 2025-07-11 | 12.94 | 13.55 | 0.59 | 4.55% | 12.85 | 13.83 | 1007794 | 135927.62 | 2.95% |
| 2025-07-10 | 12.96 | 12.96 | -0.03 | -0.23% | 12.88 | 13.05 | 221139 | 28665.56 | 0.65% |
| 2025-07-09 | 13.08 | 12.99 | -0.10 | -0.76% | 12.95 | 13.20 | 275575 | 36002.48 | 0.81% |
| 2025-07-08 | 12.80 | 13.09 | 0.29 | 2.27% | 12.74 | 13.15 | 321354 | 41829.45 | 0.94% |
| 2025-07-07 | 12.83 | 12.80 | -0.03 | -0.23% | 12.75 | 12.87 | 146978 | 18822.65 | 0.43% |
| 2025-07-04 | 12.96 | 12.83 | -0.13 | -1.00% | 12.79 | 13.04 | 256833 | 33119.07 | 0.75% |
| 2025-07-03 | 12.97 | 12.96 | -0.01 | -0.08% | 12.87 | 13.07 | 201229 | 26052.99 | 0.59% |
| 2025-07-02 | 13.08 | 12.97 | -0.13 | -0.99% | 12.90 | 13.09 | 237944 | 30867.31 | 0.70% |
| 2025-07-01 | 13.46 | 13.10 | -0.27 | -2.02% | 13.00 | 13.46 | 387284 | 50839.58 | 1.13% |
| 2025-06-30 | 13.10 | 13.37 | 0.27 | 2.06% | 13.08 | 13.57 | 542505 | 72337.62 | 1.59% |
| 2025-06-27 | 13.14 | 13.10 | -0.06 | -0.46% | 13.01 | 13.55 | 422447 | 55982.33 | 1.24% |
| 2025-06-26 | 13.14 | 13.16 | 0.01 | 0.08% | 13.08 | 13.29 | 365719 | 48240.33 | 1.07% |
| 2025-06-25 | 12.91 | 13.15 | 0.29 | 2.26% | 12.82 | 13.17 | 432553 | 56395.02 | 1.27% |
| 2025-06-24 | 12.62 | 12.86 | 0.14 | 1.10% | 12.57 | 12.90 | 329401 | 42190.79 | 0.96% |
| 2025-06-23 | 12.30 | 12.72 | 0.32 | 2.58% | 12.27 | 12.95 | 311060 | 39213.80 | 0.91% |
| 2025-06-20 | 12.69 | 12.40 | -0.33 | -2.59% | 12.40 | 12.78 | 261351 | 32719.20 | 0.76% |
| 2025-06-19 | 12.91 | 12.73 | -0.18 | -1.39% | 12.67 | 13.02 | 236994 | 30376.34 | 0.69% |
| 2025-06-18 | 13.00 | 12.91 | -0.10 | -0.77% | 12.85 | 13.05 | 194107 | 25083.39 | 0.57% |
| 2025-06-17 | 13.04 | 13.01 | -0.05 | -0.38% | 12.96 | 13.12 | 192405 | 25046.69 | 0.56% |
| 2025-06-16 | 12.96 | 13.06 | -0.01 | -0.08% | 12.91 | 13.17 | 247888 | 32356.91 | 0.73% |
| 2025-06-13 | 13.36 | 13.07 | -0.24 | -1.80% | 12.95 | 13.36 | 388018 | 50765.99 | 1.14% |
| 2025-06-12 | 13.43 | 13.31 | -0.21 | -1.55% | 13.29 | 13.53 | 316443 | 42329.37 | 0.93% |
| 2025-06-11 | 13.60 | 13.52 | -0.22 | -1.60% | 13.35 | 13.84 | 399698 | 54286.91 | 1.17% |
| 2025-06-10 | 14.44 | 13.74 | -0.72 | -4.98% | 13.52 | 14.46 | 719661 | 99448.60 | 2.11% |
| 2025-06-09 | 13.75 | 14.46 | 0.75 | 5.47% | 13.75 | 14.99 | 850905 | 122958.38 | 2.49% |
| 2025-06-06 | 13.62 | 13.71 | 0.09 | 0.66% | 13.50 | 13.80 | 351673 | 48005.33 | 1.03% |
| 2025-06-05 | 13.26 | 13.62 | 0.42 | 3.18% | 13.21 | 13.65 | 500609 | 67570.42 | 1.47% |
| 2025-06-04 | 13.14 | 13.20 | 0.16 | 1.23% | 13.06 | 13.28 | 210626 | 27775.35 | 0.62% |
| 2025-06-03 | 12.94 | 13.04 | -0.01 | -0.08% | 12.80 | 13.21 | 180730 | 23652.23 | 0.53% |
| 2025-05-30 | 13.33 | 13.05 | -0.43 | -3.19% | 13.04 | 13.35 | 298897 | 39233.73 | 0.87% |
| 2025-05-29 | 12.98 | 13.48 | 0.53 | 4.09% | 12.96 | 13.48 | 400506 | 53152.98 | 1.17% |
| 2025-05-28 | 13.19 | 12.95 | -0.20 | -1.52% | 12.90 | 13.21 | 187989 | 24450.29 | 0.55% |
| 2025-05-27 | 13.14 | 13.15 | -0.04 | -0.30% | 13.03 | 13.18 | 181493 | 23785.83 | 0.53% |
| 2025-05-26 | 12.90 | 13.19 | 0.27 | 2.09% | 12.72 | 13.26 | 275240 | 36108.85 | 0.81% |
| 2025-05-23 | 13.20 | 12.92 | -0.20 | -1.52% | 12.92 | 13.28 | 290364 | 38074.48 | 0.85% |
| 2025-05-22 | 13.15 | 13.12 | -0.09 | -0.68% | 13.08 | 13.28 | 174230 | 22925.13 | 0.51% |
| 2025-05-21 | 13.35 | 13.21 | -0.13 | -0.97% | 13.17 | 13.37 | 182569 | 24146.13 | 0.53% |
| 2025-05-20 | 13.26 | 13.34 | 0.04 | 0.30% | 13.16 | 13.40 | 202787 | 26972.84 | 0.59% |
| 2025-05-19 | 13.34 | 13.30 | -0.03 | -0.23% | 13.01 | 13.34 | 254691 | 33595.26 | 0.75% |
| 2025-05-16 | 13.37 | 13.33 | -0.14 | -1.04% | 13.27 | 13.46 | 285622 | 38106.86 | 0.84% |
| 2025-05-15 | 14.11 | 13.47 | -0.72 | -5.07% | 13.40 | 14.15 | 539356 | 73418.55 | 1.58% |
| 2025-05-14 | 14.08 | 14.19 | 0.04 | 0.28% | 14.02 | 14.36 | 375581 | 53277.44 | 1.10% |
| 2025-05-13 | 14.37 | 14.15 | -0.01 | -0.07% | 14.05 | 14.60 | 512025 | 73274.07 | 1.50% |
| 2025-05-12 | 14.10 | 14.16 | 0.20 | 1.43% | 13.92 | 14.29 | 403024 | 56865.77 | 1.18% |
| 2025-05-09 | 14.44 | 13.96 | -0.54 | -3.72% | 13.95 | 14.62 | 381500 | 53838.95 | 1.12% |
| 2025-05-08 | 14.40 | 14.50 | -0.01 | -0.07% | 14.40 | 14.83 | 382745 | 55859.42 | 1.12% |
| 2025-05-07 | 14.99 | 14.51 | -0.25 | -1.69% | 14.37 | 15.05 | 515130 | 75437.33 | 1.51% |
| 2025-05-06 | 14.66 | 14.76 | 0.17 | 1.17% | 14.50 | 14.98 | 709794 | 104423.88 | 2.08% |
| 2025-04-30 | 13.96 | 14.59 | 0.77 | 5.57% | 13.78 | 14.86 | 943881 | 136605.42 | 2.76% |
| 2025-04-29 | 13.62 | 13.82 | 0.20 | 1.47% | 13.45 | 14.06 | 518439 | 71954.05 | 1.52% |
| 2025-04-28 | 13.38 | 13.62 | -0.08 | -0.58% | 13.32 | 13.95 | 469186 | 64329.05 | 1.37% |
| 2025-04-25 | 13.80 | 13.70 | 0.18 | 1.33% | 13.57 | 14.04 | 303551 | 41784.57 | 0.89% |
| 2025-04-24 | 13.84 | 13.52 | -0.31 | -2.24% | 13.41 | 13.90 | 315041 | 42827.05 | 0.92% |
| 2025-04-23 | 13.89 | 13.83 | 0.08 | 0.58% | 13.75 | 14.18 | 402795 | 56076.06 | 1.18% |
| 2025-04-22 | 14.14 | 13.75 | -0.44 | -3.10% | 13.73 | 14.19 | 485883 | 67202.67 | 1.42% |
| 2025-04-21 | 13.50 | 14.19 | 0.64 | 4.72% | 13.43 | 14.27 | 615528 | 86306.70 | 1.80% |
| 2025-04-18 | 13.84 | 13.55 | -0.33 | -2.38% | 13.48 | 13.93 | 312051 | 42526.93 | 0.91% |
| 2025-04-17 | 13.50 | 13.88 | 0.29 | 2.13% | 13.41 | 14.08 | 496201 | 68957.30 | 1.45% |
| 2025-04-16 | 13.65 | 13.59 | -0.18 | -1.31% | 13.36 | 13.74 | 387161 | 52325.65 | 1.13% |
| 2025-04-15 | 13.91 | 13.77 | -0.13 | -0.94% | 13.62 | 14.01 | 277114 | 38126.82 | 0.81% |
| 2025-04-14 | 13.87 | 13.90 | 0.11 | 0.80% | 13.86 | 14.15 | 410371 | 57453.90 | 1.20% |
| 2025-04-11 | 13.67 | 13.79 | 0.18 | 1.32% | 13.57 | 14.12 | 450073 | 62147.73 | 1.32% |
| 2025-04-10 | 13.95 | 13.61 | 0.12 | 0.89% | 13.55 | 14.13 | 698092 | 96263.20 | 2.04% |
| 2025-04-09 | 12.85 | 13.49 | 0.39 | 2.98% | 12.21 | 13.54 | 803125 | 105472.05 | 2.35% |
| 2025-04-08 | 13.50 | 13.10 | -0.23 | -1.73% | 12.67 | 13.54 | 937138 | 121309.43 | 2.74% |
上证大盘股票行情在线 K线走势图
