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 |
|---|
| 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% |
| 2025-11-21 | 14.22 | 13.96 | -0.42 | -2.92% | 13.84 | 14.57 | 541751 | 76381.05 | 1.59% |
| 2025-11-20 | 14.88 | 14.38 | -0.43 | -2.90% | 14.34 | 14.94 | 432485 | 62778.52 | 1.27% |
| 2025-11-19 | 14.95 | 14.81 | -0.15 | -1.00% | 14.70 | 15.00 | 413834 | 61415.36 | 1.21% |
| 2025-11-18 | 14.64 | 14.96 | 0.30 | 2.05% | 14.51 | 15.14 | 828487 | 123777.77 | 2.42% |
| 2025-11-17 | 14.20 | 14.66 | 0.41 | 2.88% | 14.20 | 14.77 | 513123 | 74693.65 | 1.50% |
| 2025-11-14 | 14.40 | 14.25 | -0.22 | -1.52% | 14.22 | 14.45 | 293683 | 42103.27 | 0.86% |
| 2025-11-13 | 14.27 | 14.47 | 0.20 | 1.40% | 14.20 | 14.50 | 347571 | 49941.85 | 1.02% |
| 2025-11-12 | 14.55 | 14.27 | -0.30 | -2.06% | 14.17 | 14.57 | 416270 | 59612.72 | 1.22% |
| 2025-11-11 | 14.87 | 14.57 | -0.30 | -2.02% | 14.56 | 14.95 | 483811 | 71000.65 | 1.42% |
| 2025-11-10 | 14.65 | 14.87 | 0.21 | 1.43% | 14.64 | 15.27 | 599683 | 89251.14 | 1.75% |
| 2025-11-07 | 14.81 | 14.66 | -0.29 | -1.94% | 14.56 | 14.89 | 524578 | 77079.02 | 1.54% |
| 2025-11-06 | 15.19 | 14.95 | -0.25 | -1.64% | 14.68 | 15.19 | 701361 | 104241.34 | 2.05% |
| 2025-11-05 | 15.31 | 15.20 | -0.38 | -2.44% | 14.91 | 15.39 | 664314 | 100684.16 | 1.94% |
| 2025-11-04 | 15.53 | 15.58 | -0.13 | -0.83% | 15.39 | 15.69 | 606890 | 94092.95 | 1.78% |
| 2025-11-03 | 15.60 | 15.71 | 0.11 | 0.71% | 15.40 | 15.78 | 863409 | 134614.45 | 2.53% |
| 2025-10-31 | 14.82 | 15.60 | 0.56 | 3.72% | 14.74 | 15.99 | 1383217 | 215721.30 | 4.05% |
| 2025-10-30 | 14.86 | 15.04 | 0.05 | 0.33% | 14.72 | 15.46 | 845916 | 127934.73 | 2.48% |
| 2025-10-29 | 14.95 | 14.99 | -0.01 | -0.07% | 14.80 | 15.03 | 404680 | 60291.74 | 1.18% |
| 2025-10-28 | 14.59 | 15.00 | 0.45 | 3.09% | 14.59 | 15.13 | 851665 | 127316.38 | 2.49% |
| 2025-10-27 | 14.63 | 14.55 | 0.05 | 0.34% | 14.41 | 14.64 | 393903 | 57223.35 | 1.15% |
| 2025-10-24 | 14.45 | 14.50 | 0.05 | 0.35% | 14.37 | 14.56 | 386103 | 55869.55 | 1.13% |
| 2025-10-23 | 14.42 | 14.45 | 0.17 | 1.19% | 14.07 | 14.53 | 351948 | 50322.56 | 1.03% |
| 2025-10-22 | 14.46 | 14.28 | -0.21 | -1.45% | 14.21 | 14.46 | 281543 | 40321.67 | 0.82% |
| 2025-10-21 | 14.41 | 14.49 | 0.12 | 0.84% | 14.32 | 14.59 | 332045 | 48067.34 | 0.97% |
| 2025-10-20 | 14.42 | 14.37 | 0.11 | 0.77% | 14.28 | 14.47 | 344555 | 49505.59 | 1.01% |
| 2025-10-17 | 14.76 | 14.26 | -0.58 | -3.91% | 14.23 | 14.82 | 545023 | 78879.45 | 1.60% |
| 2025-10-16 | 15.12 | 14.84 | -0.43 | -2.82% | 14.75 | 15.12 | 602768 | 89766.13 | 1.76% |
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
深市涨幅前二十
创业板涨幅前二十
