用友网络 (600588) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	16.28	15.77	-0.07	-0.44%	15.21	16.32	1996494	314286	5.84%
2025-07-31	14.87	15.84	1.18	8.05%	14.86	16.13	1795770	281993	5.26%
2025-07-30	14.78	14.66	-0.22	-1.48%	14.50	15.09	664970	98042	1.95%
2025-07-29	14.28	14.88	0.52	3.62%	14.25	15.14	1016306	150619	2.97%
2025-07-28	14.62	14.36	-0.29	-1.98%	14.11	14.64	625155	89456	1.83%
2025-07-25	14.59	14.65	0.19	1.31%	14.36	14.81	816103	119186	2.39%
2025-07-24	14.10	14.46	0.29	2.05%	14.10	14.55	825030	118756	2.41%
2025-07-23	13.85	14.17	0.25	1.80%	13.80	14.35	1082022	152481	3.17%
2025-07-22	14.20	13.92	-0.32	-2.25%	13.86	14.22	674444	94260	1.97%
2025-07-21	14.28	14.24	-0.09	-0.63%	14.00	14.42	882188	125274	2.58%
2025-07-18	14.54	14.33	0.04	0.28%	14.28	14.84	995934	144898	2.91%
2025-07-17	14.35	14.29	-0.11	-0.76%	14.03	14.55	972348	139001	2.85%
2025-07-16	14.74	14.40	-0.04	-0.28%	14.23	14.83	1380115	199762	4.04%
2025-07-15	13.35	14.44	1.31	9.98%	13.32	14.44	1686615	234673	4.94%
2025-07-14	13.50	13.13	-0.42	-3.10%	13.06	13.51	607601	80283	1.78%
2025-07-11	12.94	13.55	0.59	4.55%	12.85	13.83	1007794	135927	2.95%
2025-07-10	12.96	12.96	-0.03	-0.23%	12.88	13.05	221139	28665	0.65%
2025-07-09	13.08	12.99	-0.10	-0.76%	12.95	13.20	275575	36002	0.81%
2025-07-08	12.80	13.09	0.29	2.27%	12.74	13.15	321354	41829	0.94%
2025-07-07	12.83	12.80	-0.03	-0.23%	12.75	12.87	146978	18822	0.43%
2025-07-04	12.96	12.83	-0.13	-1.00%	12.79	13.04	256833	33119	0.75%
2025-07-03	12.97	12.96	-0.01	-0.08%	12.87	13.07	201229	26052	0.59%
2025-07-02	13.08	12.97	-0.13	-0.99%	12.90	13.09	237944	30867	0.70%
2025-07-01	13.46	13.10	-0.27	-2.02%	13.00	13.46	387284	50839	1.13%
2025-06-30	13.10	13.37	0.27	2.06%	13.08	13.57	542505	72337	1.59%
2025-06-27	13.14	13.10	-0.06	-0.46%	13.01	13.55	422447	55982	1.24%
2025-06-26	13.14	13.16	0.01	0.08%	13.08	13.29	365719	48240	1.07%
2025-06-25	12.91	13.15	0.29	2.26%	12.82	13.17	432553	56395	1.27%
2025-06-24	12.62	12.86	0.14	1.10%	12.57	12.90	329401	42190	0.96%
2025-06-23	12.30	12.72	0.32	2.58%	12.27	12.95	311060	39213	0.91%
2025-06-20	12.69	12.40	-0.33	-2.59%	12.40	12.78	261351	32719	0.76%
2025-06-19	12.91	12.73	-0.18	-1.39%	12.67	13.02	236994	30376	0.69%
2025-06-18	13.00	12.91	-0.10	-0.77%	12.85	13.05	194107	25083	0.57%
2025-06-17	13.04	13.01	-0.05	-0.38%	12.96	13.12	192405	25046	0.56%
2025-06-16	12.96	13.06	-0.01	-0.08%	12.91	13.17	247888	32356	0.73%
2025-06-13	13.36	13.07	-0.24	-1.80%	12.95	13.36	388018	50765	1.14%
2025-06-12	13.43	13.31	-0.21	-1.55%	13.29	13.53	316443	42329	0.93%
2025-06-11	13.60	13.52	-0.22	-1.60%	13.35	13.84	399698	54286	1.17%
2025-06-10	14.44	13.74	-0.72	-4.98%	13.52	14.46	719661	99448	2.11%
2025-06-09	13.75	14.46	0.75	5.47%	13.75	14.99	850905	122958	2.49%
2025-06-06	13.62	13.71	0.09	0.66%	13.50	13.80	351673	48005	1.03%
2025-06-05	13.26	13.62	0.42	3.18%	13.21	13.65	500609	67570	1.47%
2025-06-04	13.14	13.20	0.16	1.23%	13.06	13.28	210626	27775	0.62%
2025-06-03	12.94	13.04	-0.01	-0.08%	12.80	13.21	180730	23652	0.53%
2025-05-30	13.33	13.05	-0.43	-3.19%	13.04	13.35	298897	39233	0.87%
2025-05-29	12.98	13.48	0.53	4.09%	12.96	13.48	400506	53152	1.17%
2025-05-28	13.19	12.95	-0.20	-1.52%	12.90	13.21	187989	24450	0.55%
2025-05-27	13.14	13.15	-0.04	-0.30%	13.03	13.18	181493	23785	0.53%
2025-05-26	12.90	13.19	0.27	2.09%	12.72	13.26	275240	36108	0.81%
2025-05-23	13.20	12.92	-0.20	-1.52%	12.92	13.28	290364	38074	0.85%
2025-05-22	13.15	13.12	-0.09	-0.68%	13.08	13.28	174230	22925	0.51%
2025-05-21	13.35	13.21	-0.13	-0.97%	13.17	13.37	182569	24146	0.53%
2025-05-20	13.26	13.34	0.04	0.30%	13.16	13.40	202787	26972	0.59%
2025-05-19	13.34	13.30	-0.03	-0.23%	13.01	13.34	254691	33595	0.75%
2025-05-16	13.37	13.33	-0.14	-1.04%	13.27	13.46	285622	38106	0.84%
2025-05-15	14.11	13.47	-0.72	-5.07%	13.40	14.15	539356	73418	1.58%
2025-05-14	14.08	14.19	0.04	0.28%	14.02	14.36	375581	53277	1.10%
2025-05-13	14.37	14.15	-0.01	-0.07%	14.05	14.60	512025	73274	1.50%
2025-05-12	14.10	14.16	0.20	1.43%	13.92	14.29	403024	56865	1.18%
2025-05-09	14.44	13.96	-0.54	-3.72%	13.95	14.62	381500	53838	1.12%
2025-05-08	14.40	14.50	-0.01	-0.07%	14.40	14.83	382745	55859	1.12%
2025-05-07	14.99	14.51	-0.25	-1.69%	14.37	15.05	515130	75437	1.51%
2025-05-06	14.66	14.76	0.17	1.17%	14.50	14.98	709794	104423	2.08%
2025-04-30	13.96	14.59	0.77	5.57%	13.78	14.86	943881	136605	2.76%
2025-04-29	13.62	13.82	0.20	1.47%	13.45	14.06	518439	71954	1.52%
2025-04-28	13.38	13.62	-0.08	-0.58%	13.32	13.95	469186	64329	1.37%
2025-04-25	13.80	13.70	0.18	1.33%	13.57	14.04	303551	41784	0.89%
2025-04-24	13.84	13.52	-0.31	-2.24%	13.41	13.90	315041	42827	0.92%