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
2026-06-18	9.68	9.79	0.01	0.10%	9.59	10.17	516014	51158	1.51%
2026-06-17	9.93	9.78	-0.17	-1.71%	9.63	9.94	446316	43389	1.31%
2026-06-16	10.08	9.95	-0.19	-1.87%	9.88	10.11	440678	43854	1.29%
2026-06-15	10.10	10.14	0.14	1.40%	10.03	10.25	381382	38644	1.12%
2026-06-12	10.00	10.00	0.10	1.01%	9.86	10.21	416378	41849	1.22%
2026-06-11	10.23	9.90	-0.45	-4.35%	9.86	10.29	539911	53880	1.58%
2026-06-10	10.60	10.35	-0.45	-4.17%	10.23	10.87	538912	56464	1.58%
2026-06-09	10.60	10.80	0.22	2.08%	10.33	11.16	609205	65237	1.78%
2026-06-08	10.40	10.58	-0.13	-1.21%	10.30	10.81	519621	55148	1.52%
2026-06-05	10.65	10.71	0.08	0.75%	10.55	11.22	647364	70276	1.89%
2026-06-04	10.80	10.63	-0.27	-2.48%	10.54	10.82	450010	47967	1.32%
2026-06-03	11.03	10.90	-0.38	-3.37%	10.80	11.18	632852	69596	1.85%
2026-06-02	11.50	11.28	-0.13	-1.14%	11.09	11.54	907661	102214	2.66%
2026-06-01	10.50	11.41	1.04	10.03%	10.30	11.41	1004723	110760	2.94%
2026-05-29	10.71	10.37	-0.15	-1.43%	10.16	10.95	463506	48550	1.36%
2026-05-28	10.20	10.52	0.22	2.14%	10.01	10.61	533778	54891	1.56%
2026-05-27	10.69	10.30	-0.40	-3.74%	10.20	10.70	407548	42551	1.19%
2026-05-26	10.87	10.70	-0.24	-2.19%	10.48	10.90	403296	43006	1.18%
2026-05-25	10.96	10.94	0.07	0.64%	10.75	11.01	363820	39608	1.06%
2026-05-22	10.90	10.87	0.02	0.18%	10.60	10.95	475315	51289	1.39%
2026-05-21	11.47	10.85	-0.58	-5.07%	10.81	11.54	734768	81995	2.15%
2026-05-20	11.68	11.43	-0.34	-2.89%	11.32	11.70	458884	52525	1.34%
2026-05-19	11.55	11.77	0.17	1.47%	11.50	11.80	380364	44400	1.11%
2026-05-18	11.40	11.60	0.09	0.78%	11.40	11.70	381138	44022	1.12%
2026-05-15	11.80	11.51	-0.32	-2.70%	11.50	11.94	671962	78595	1.97%
2026-05-14	12.26	11.83	-0.19	-1.58%	11.78	12.70	940382	114460	2.75%
2026-05-13	11.81	12.02	0.12	1.01%	11.71	12.11	520703	62013	1.52%
2026-05-12	12.33	11.90	-0.48	-3.88%	11.89	12.33	640957	77192	1.88%
2026-05-11	12.34	12.38	-0.01	-0.08%	12.21	12.54	592308	73002	1.73%
2026-05-08	12.50	12.39	0.19	1.56%	12.27	12.88	984810	123383	2.88%
2026-05-07	11.95	12.20	0.30	2.52%	11.80	12.23	586102	70431	1.72%
2026-05-06	11.80	11.90	0.22	1.88%	11.78	12.11	580740	69545	1.70%
2026-04-30	11.80	11.68	-0.19	-1.60%	11.59	11.96	438561	51513	1.28%
2026-04-29	11.72	11.87	0.15	1.28%	11.70	11.91	288229	34172	0.84%
2026-04-28	11.95	11.72	-0.32	-2.66%	11.66	11.96	392895	46295	1.15%
2026-04-27	12.16	12.04	-0.33	-2.67%	11.55	12.16	626414	74702	1.83%
2026-04-24	12.11	12.37	0.16	1.31%	11.93	12.37	471716	57319	1.38%
2026-04-23	12.40	12.21	-0.16	-1.29%	12.13	12.48	318079	38992	0.93%
2026-04-22	12.17	12.37	0.17	1.39%	12.07	12.43	394085	48509	1.15%
2026-04-21	12.55	12.20	-0.32	-2.56%	12.12	12.55	393986	48173	1.15%
2026-04-20	12.32	12.52	0.14	1.13%	12.29	12.64	400594	50098	1.17%
2026-04-17	12.34	12.38	0.02	0.16%	12.17	12.39	296950	36515	0.87%
2026-04-16	12.28	12.36	0.20	1.64%	12.22	12.42	316966	39066	0.93%
2026-04-15	12.33	12.16	-0.13	-1.06%	12.09	12.38	263861	32254	0.77%
2026-04-14	12.33	12.29	0.21	1.74%	12.10	12.42	359251	44131	1.05%
2026-04-13	11.90	12.08	0.06	0.50%	11.86	12.15	258683	31167	0.76%
2026-04-10	11.92	12.02	0.17	1.43%	11.91	12.15	338925	40878	0.99%
2026-04-09	12.01	11.85	-0.36	-2.95%	11.83	12.03	334748	39847	0.98%
2026-04-08	11.70	12.21	0.72	6.27%	11.69	12.24	524067	62881	1.53%
2026-04-07	11.56	11.49	0.01	0.09%	11.31	11.60	220039	25208	0.64%
2026-04-03	11.77	11.48	-0.27	-2.30%	11.41	11.82	296531	34236	0.87%
2026-04-02	11.79	11.75	-0.10	-0.84%	11.60	11.97	458073	54014	1.34%
2026-04-01	11.87	11.85	0.21	1.80%	11.73	11.90	258548	30572	0.76%
2026-03-31	11.75	11.64	-0.09	-0.77%	11.62	11.97	294673	34772	0.86%
2026-03-30	11.52	11.73	-0.06	-0.51%	11.45	11.77	290423	33779	0.85%
2026-03-27	11.47	11.79	0.16	1.38%	11.41	11.84	255051	29819	0.75%
2026-03-26	11.99	11.63	-0.35	-2.92%	11.60	12.03	314272	37026	0.92%
2026-03-25	11.82	11.98	0.15	1.27%	11.81	12.05	330074	39509	0.97%
2026-03-24	11.85	11.83	0.18	1.55%	11.61	11.89	340443	39993	1.00%
2026-03-23	12.17	11.65	-0.75	-6.05%	11.54	12.21	559484	66575	1.64%
2026-03-20	12.78	12.40	-0.44	-3.43%	12.40	12.89	401599	50543	1.18%
2026-03-19	12.94	12.84	-0.27	-2.06%	12.76	12.97	343776	44246	1.01%
2026-03-18	12.99	13.11	0.15	1.16%	12.90	13.12	293935	38240	0.86%
2026-03-17	13.35	12.96	-0.27	-2.04%	12.93	13.35	392824	51510	1.15%
2026-03-16	13.21	13.23	0.02	0.15%	12.98	13.23	366953	48026	1.07%