当前位置: 爱股网 > 股票行情 > 用友网络(600588)股票行情

用友网络(600588)股票行情

用友网络(600588)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	11.82	11.98	0.15	1.27%	11.81	12.05	330074	39509.18	0.97%
2026-03-24	11.85	11.83	0.18	1.55%	11.61	11.89	340443	39993.38	1.00%
2026-03-23	12.17	11.65	-0.75	-6.05%	11.54	12.21	559484	66575.43	1.64%
2026-03-20	12.78	12.40	-0.44	-3.43%	12.40	12.89	401599	50543.45	1.18%
2026-03-19	12.94	12.84	-0.27	-2.06%	12.76	12.97	343776	44246.91	1.01%
2026-03-18	12.99	13.11	0.15	1.16%	12.90	13.12	293935	38240.27	0.86%
2026-03-17	13.35	12.96	-0.27	-2.04%	12.93	13.35	392824	51510.91	1.15%
2026-03-16	13.21	13.23	0.02	0.15%	12.98	13.23	366953	48026.13	1.07%
2026-03-13	13.47	13.21	-0.35	-2.58%	13.17	13.47	416076	55369.62	1.22%
2026-03-12	13.54	13.56	0.01	0.07%	13.47	13.85	413192	56255.02	1.21%
2026-03-11	13.66	13.55	-0.17	-1.24%	13.51	13.75	366319	49835.36	1.07%
2026-03-10	13.83	13.72	0.03	0.22%	13.56	14.05	614602	84626.74	1.80%
2026-03-09	13.34	13.69	0.14	1.03%	13.22	13.79	568445	76620.80	1.66%
2026-03-06	13.25	13.55	0.28	2.11%	13.17	13.57	401584	53809.43	1.18%
2026-03-05	13.30	13.27	0.22	1.69%	13.17	13.37	387474	51385.50	1.13%
2026-03-04	13.01	13.05	-0.10	-0.76%	12.90	13.24	498682	65137.72	1.46%
2026-03-03	13.80	13.15	-0.56	-4.08%	13.11	13.85	727459	97418.47	2.13%
2026-03-02	13.90	13.71	-0.51	-3.59%	13.60	14.05	741118	102087.48	2.17%
2026-02-27	13.96	14.22	0.27	1.94%	13.90	14.48	795811	113271.62	2.33%
2026-02-26	14.08	13.95	-0.05	-0.36%	13.91	14.16	497868	69687.20	1.46%
2026-02-25	13.94	14.00	0.10	0.72%	13.85	14.12	469834	65722.78	1.37%
2026-02-24	14.63	13.90	-0.70	-4.79%	13.87	14.65	977021	137077.69	2.86%
2026-02-13	14.64	14.60	-0.19	-1.28%	14.57	15.03	601701	88832.60	1.76%
2026-02-12	14.62	14.79	0.14	0.96%	14.51	14.92	626554	92179.72	1.83%
2026-02-11	14.72	14.65	-0.14	-0.95%	14.60	14.90	516508	76086.81	1.51%
2026-02-10	14.79	14.79	0.07	0.48%	14.51	14.92	643074	94709.31	1.88%
2026-02-09	14.56	14.72	0.41	2.87%	14.40	14.82	666243	97325.82	1.95%
2026-02-06	14.39	14.31	-0.25	-1.72%	14.15	14.58	552699	79338.30	1.62%
2026-02-05	14.55	14.56	-0.25	-1.69%	14.45	14.74	540125	78746.45	1.58%
2026-02-04	15.10	14.81	-0.50	-3.27%	14.61	15.22	1099577	162932.09	3.22%
2026-02-03	15.00	15.31	0.52	3.52%	14.88	15.32	731600	110720.20	2.14%
2026-02-02	15.21	14.79	-0.39	-2.57%	14.77	15.44	812846	122521.33	2.38%
2026-01-30	15.63	15.18	-0.64	-4.05%	15.11	15.76	1087169	166582.41	3.18%
2026-01-29	15.46	15.82	0.25	1.61%	15.36	16.49	1759110	282192.34	5.15%
2026-01-28	15.79	15.57	-0.04	-0.26%	15.54	16.13	1276090	202084.08	3.73%
2026-01-27	15.53	15.61	0.02	0.13%	15.21	15.80	956719	148359.77	2.80%
2026-01-26	15.95	15.59	-0.30	-1.89%	15.34	16.12	982488	153530.23	2.88%
2026-01-23	15.82	15.89	0.15	0.95%	15.70	16.15	1153789	183416.17	3.38%
2026-01-22	15.20	15.74	0.64	4.24%	15.18	16.29	1703086	268279.75	4.98%
2026-01-21	15.00	15.10	-0.05	-0.33%	14.93	15.46	1057316	160314.31	3.09%
2026-01-20	15.80	15.15	-0.45	-2.88%	15.01	15.95	1131500	172559.06	3.31%
2026-01-19	16.09	15.60	-0.49	-3.05%	15.48	16.29	1537222	242543.92	4.50%
2026-01-16	16.91	16.09	-1.41	-8.06%	16.00	17.50	2615936	434611.03	7.66%
2026-01-15	18.61	17.50	-1.51	-7.94%	17.16	18.61	3879575	686549.12	11.35%
2026-01-14	17.65	19.01	1.73	10.01%	17.63	19.01	3472443	644785.38	10.16%
2026-01-13	16.68	17.28	1.26	7.87%	16.52	17.62	4045720	705998.94	11.84%
2026-01-12	14.93	16.02	1.46	10.03%	14.91	16.02	1690081	265339.97	4.95%
2026-01-09	13.81	14.56	0.65	4.67%	13.81	14.58	1153344	164248.86	3.38%
2026-01-08	13.80	13.91	0.35	2.58%	13.70	14.27	799624	111509.38	2.34%
2026-01-07	13.70	13.56	-0.22	-1.60%	13.50	13.77	456928	62246.42	1.34%
2026-01-06	13.60	13.78	0.11	0.80%	13.56	13.85	552465	75766.62	1.62%
2026-01-05	13.35	13.67	0.41	3.09%	13.21	13.70	690778	93169.88	2.02%
2025-12-31	13.10	13.26	0.16	1.22%	13.06	13.35	404832	53673.87	1.18%
2025-12-30	12.96	13.10	0.18	1.39%	12.96	13.23	417168	54820.72	1.22%
2025-12-29	12.85	12.92	0.04	0.31%	12.81	13.03	265186	34314.93	0.78%
2025-12-26	12.96	12.88	-0.16	-1.23%	12.80	13.03	331103	42819.34	0.97%
2025-12-25	12.68	13.04	0.33	2.60%	12.65	13.21	610315	78688.41	1.79%
2025-12-24	12.56	12.71	0.10	0.79%	12.54	12.72	240838	30504.06	0.70%
2025-12-23	12.72	12.61	-0.08	-0.63%	12.57	12.78	253006	31974.04	0.74%
2025-12-22	12.62	12.69	0.09	0.71%	12.58	12.78	237578	30205.89	0.70%
2025-12-19	12.64	12.60	0.02	0.16%	12.54	12.69	273358	34474.73	0.80%
2025-12-18	12.63	12.58	-0.15	-1.18%	12.56	12.77	259706	32876.62	0.76%
2025-12-17	12.29	12.73	0.45	3.66%	12.28	12.74	427496	53316.33	1.25%
2025-12-16	12.64	12.28	-0.38	-3.00%	12.24	12.70	382473	47445.20	1.12%
2025-12-15	12.78	12.66	-0.23	-1.78%	12.60	12.91	354881	45284.75	1.04%
2025-12-12	12.86	12.89	-0.04	-0.31%	12.79	13.00	426015	54970.84	1.25%
2025-12-11	13.25	12.93	-0.29	-2.19%	12.90	13.25	413501	53770.77	1.21%
2025-12-10	13.34	13.22	-0.18	-1.34%	13.09	13.35	325838	42968.52	0.95%
2025-12-09	13.46	13.40	-0.10	-0.74%	13.22	13.50	364593	48643.02	1.07%
2025-12-08	13.43	13.50	0.11	0.82%	13.32	13.60	437380	58786.50	1.28%
2025-12-05	13.16	13.39	0.26	1.98%	13.00	13.39	348117	46023.80	1.02%
2025-12-04	13.35	13.13	-0.22	-1.65%	13.09	13.49	399125	52740.21	1.17%
2025-12-03	13.87	13.35	-0.53	-3.82%	13.28	13.91	605447	81734.95	1.77%
2025-12-02	14.24	13.88	-0.34	-2.39%	13.82	14.27	511563	71418.18	1.50%
2025-12-01	14.25	14.22	-0.04	-0.28%	14.10	14.30	437640	62050.87	1.28%
2025-11-28	14.29	14.26	0.00	0.00%	14.11	14.52	451233	64466.80	1.32%
2025-11-27	14.60	14.26	-0.41	-2.79%	14.23	14.68	456505	65906.34	1.34%
2025-11-26	14.75	14.67	-0.19	-1.28%	14.63	15.06	424902	62866.84	1.24%
2025-11-25	14.78	14.86	0.08	0.54%	14.72	15.10	673516	100718.71	1.97%
2025-11-24	14.09	14.78	0.82	5.87%	13.74	14.96	893097	129365.22	2.61%

上证大盘股票行情在线 K线走势图

用友网络(600588)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24