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
2026-04-30	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%
2026-03-13	13.47	13.21	-0.35	-2.58%	13.17	13.47	416076	55369	1.22%
2026-03-12	13.54	13.56	0.01	0.07%	13.47	13.85	413192	56255	1.21%
2026-03-11	13.66	13.55	-0.17	-1.24%	13.51	13.75	366319	49835	1.07%
2026-03-10	13.83	13.72	0.03	0.22%	13.56	14.05	614602	84626	1.80%
2026-03-09	13.34	13.69	0.14	1.03%	13.22	13.79	568445	76620	1.66%
2026-03-06	13.25	13.55	0.28	2.11%	13.17	13.57	401584	53809	1.18%
2026-03-05	13.30	13.27	0.22	1.69%	13.17	13.37	387474	51385	1.13%
2026-03-04	13.01	13.05	-0.10	-0.76%	12.90	13.24	498682	65137	1.46%
2026-03-03	13.80	13.15	-0.56	-4.08%	13.11	13.85	727459	97418	2.13%
2026-03-02	13.90	13.71	-0.51	-3.59%	13.60	14.05	741118	102087	2.17%
2026-02-27	13.96	14.22	0.27	1.94%	13.90	14.48	795811	113271	2.33%
2026-02-26	14.08	13.95	-0.05	-0.36%	13.91	14.16	497868	69687	1.46%
2026-02-25	13.94	14.00	0.10	0.72%	13.85	14.12	469834	65722	1.37%
2026-02-24	14.63	13.90	-0.70	-4.79%	13.87	14.65	977021	137077	2.86%
2026-02-13	14.64	14.60	-0.19	-1.28%	14.57	15.03	601701	88832	1.76%
2026-02-12	14.62	14.79	0.14	0.96%	14.51	14.92	626554	92179	1.83%
2026-02-11	14.72	14.65	-0.14	-0.95%	14.60	14.90	516508	76086	1.51%
2026-02-10	14.79	14.79	0.07	0.48%	14.51	14.92	643074	94709	1.88%
2026-02-09	14.56	14.72	0.41	2.87%	14.40	14.82	666243	97325	1.95%
2026-02-06	14.39	14.31	-0.25	-1.72%	14.15	14.58	552699	79338	1.62%
2026-02-05	14.55	14.56	-0.25	-1.69%	14.45	14.74	540125	78746	1.58%
2026-02-04	15.10	14.81	-0.50	-3.27%	14.61	15.22	1099577	162932	3.22%
2026-02-03	15.00	15.31	0.52	3.52%	14.88	15.32	731600	110720	2.14%
2026-02-02	15.21	14.79	-0.39	-2.57%	14.77	15.44	812846	122521	2.38%
2026-01-30	15.63	15.18	-0.64	-4.05%	15.11	15.76	1087169	166582	3.18%
2026-01-29	15.46	15.82	0.25	1.61%	15.36	16.49	1759110	282192	5.15%
2026-01-28	15.79	15.57	-0.04	-0.26%	15.54	16.13	1276090	202084	3.73%
2026-01-27	15.53	15.61	0.02	0.13%	15.21	15.80	956719	148359	2.80%
2026-01-26	15.95	15.59	-0.30	-1.89%	15.34	16.12	982488	153530	2.88%