用友网络（600588）历史行情

以下为用友网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	9.680	9.250	9.780	9.140	-0.320	-3.344%	48.28万	0.00亿	0.000%
2026-10-15	9.440	9.570	9.670	9.400	-0.010	-0.104%	54.56万	0.00亿	0.000%
2026-10-14	9.660	9.580	9.700	9.500	-0.110	-1.135%	38.50万	0.00亿	0.000%
2026-10-13	9.320	9.690	9.880	9.240	0.290	3.085%	76.91万	0.00亿	0.000%
2026-10-12	9.300	9.400	9.490	9.250	0.030	0.320%	33.51万	0.00亿	0.000%
2026-10-09	9.010	9.370	9.390	8.830	0.360	3.996%	49.11万	0.00亿	0.000%
2026-10-08	9.230	9.010	9.260	8.950	-0.210	-2.278%	31.69万	0.00亿	0.000%
2026-10-07	9.340	9.220	9.340	9.150	-0.030	-0.324%	2,091.09万	1.93亿	0.612%
2026-10-06	9.340	9.220	9.340	9.150	-0.030	-0.324%	2,091.09万	1.93亿	0.612%
2026-10-05	9.340	9.220	9.340	9.150	-0.030	-0.324%	2,091.09万	1.93亿	0.612%
2026-10-02	9.340	9.220	9.340	9.150	-0.030	-0.324%	2,091.09万	1.93亿	0.612%
2026-10-01	9.340	9.220	9.340	9.150	-0.030	-0.324%	2,091.09万	1.93亿	0.612%
2026-09-30	9.340	9.220	9.340	9.150	-0.030	-0.324%	20.91万	0.00亿	0.000%
2026-09-29	9.090	9.250	9.340	9.080	0.140	1.537%	28.13万	0.00亿	0.000%
2026-09-28	9.290	9.110	9.320	9.010	-0.190	-2.043%	33.02万	0.00亿	0.000%
2026-09-27	9.580	9.300	9.580	9.270	-0.200	-2.105%	3,262.08万	3.06亿	0.955%
2026-09-24	9.580	9.300	9.580	9.270	-0.200	-2.105%	32.62万	0.00亿	0.000%
2026-09-23	9.820	9.500	9.860	9.500	-0.400	-4.040%	52.07万	0.00亿	0.000%
2026-09-22	9.680	9.900	10.030	9.630	0.330	3.448%	86.26万	0.00亿	0.000%
2026-09-21	9.530	9.570	9.620	9.480	0.110	1.163%	32.09万	0.00亿	0.000%
2026-09-18	9.400	9.460	9.510	9.370	0.110	1.176%	34.00万	0.00亿	0.000%
2026-09-17	9.340	9.350	9.460	9.300	-0.020	-0.213%	24.43万	0.00亿	0.000%
2026-09-16	9.310	9.370	9.420	9.210	-0.010	-0.107%	30.27万	0.00亿	0.000%
2026-09-15	9.500	9.380	9.580	9.370	-0.030	-0.319%	33.04万	0.00亿	0.000%
2026-09-14	9.400	9.410	9.510	9.330	0.050	0.534%	30.82万	0.00亿	0.000%
2026-09-11	9.450	9.360	9.470	9.280	-0.170	-1.784%	35.57万	0.00亿	0.000%
2026-09-10	9.630	9.530	9.660	9.480	-0.170	-1.753%	32.01万	0.00亿	0.000%
2026-09-09	9.920	9.700	9.950	9.630	-0.260	-2.610%	48.34万	0.00亿	0.000%
2026-09-08	10.030	9.960	10.120	9.920	-0.060	-0.599%	39.58万	0.00亿	0.000%
2026-09-07	10.150	10.020	10.290	9.900	-0.170	-1.668%	75.65万	0.00亿	0.000%
2026-09-04	10.090	10.190	10.680	10.040	0.270	2.722%	114.62万	0.00亿	0.000%
2026-09-03	10.150	9.920	10.470	9.910	-0.150	-1.490%	57.61万	0.00亿	0.000%
2026-09-02	10.260	10.070	10.350	10.050	-0.320	-3.080%	43.61万	0.00亿	0.000%
2026-09-01	10.250	10.390	10.580	10.160	0.100	0.972%	70.97万	0.00亿	0.000%
2026-08-31	10.010	10.290	10.300	9.850	0.040	0.390%	86.45万	0.00亿	0.000%
2026-08-28	10.650	10.250	10.870	10.210	0.070	0.688%	136.58万	0.00亿	0.000%
2026-08-27	10.100	10.180	10.210	10.010	0.120	1.193%	38.46万	0.00亿	0.000%
2026-08-26	10.170	10.060	10.310	10.030	-0.120	-1.179%	36.33万	0.00亿	0.000%
2026-08-25	10.120	10.180	10.200	9.950	0.050	0.494%	40.42万	0.00亿	0.000%
2026-08-24	10.700	10.130	10.700	10.100	-0.620	-5.767%	51.31万	0.00亿	0.000%
2026-08-21	10.760	10.750	10.860	10.650	-0.130	-1.195%	36.23万	0.00亿	0.000%
2026-08-20	10.940	10.880	11.040	10.820	-0.010	-0.092%	39.47万	0.00亿	0.000%
2026-08-19	11.290	10.890	11.310	10.880	-0.550	-4.808%	58.16万	0.00亿	0.000%
2026-08-18	11.500	11.440	11.580	11.270	-0.180	-1.549%	55.26万	0.00亿	0.000%
2026-08-17	11.620	11.620	11.670	11.290	-0.030	-0.258%	57.33万	0.00亿	0.000%
2026-08-14	11.840	11.650	12.200	11.400	0.000	0.000%	89.87万	0.00亿	0.000%
2026-08-13	11.770	11.650	12.020	11.580	-0.120	-1.020%	77.42万	0.00亿	0.000%
2026-08-12	11.940	11.770	12.050	11.730	-0.150	-1.258%	74.55万	0.00亿	0.000%
2026-08-11	11.890	11.920	12.150	11.600	0.060	0.506%	74.74万	0.00亿	0.000%
2026-08-10	11.800	11.860	12.050	11.600	0.140	1.195%	86.15万	0.00亿	0.000%
2026-08-07	11.880	11.720	11.900	11.410	-0.270	-2.252%	141.52万	0.00亿	0.000%
2026-08-06	11.640	11.990	12.450	11.610	0.140	1.181%	154.14万	0.00亿	0.000%
2026-08-05	11.280	11.850	12.150	11.210	0.470	4.130%	159.84万	0.00亿	0.000%
2026-08-04	11.290	11.380	11.720	11.200	0.180	1.607%	157.93万	0.00亿	0.000%
2026-08-03	11.390	11.200	11.820	11.100	0.120	1.083%	242.11万	0.00亿	0.000%
2026-07-31	9.800	11.080	11.080	9.800	1.010	10.030%	97.11万	0.00亿	0.000%
2026-07-30	9.760	10.070	10.360	9.720	0.340	3.494%	90.98万	0.00亿	0.000%
2026-07-29	9.540	9.730	9.920	9.500	0.200	2.099%	73.53万	0.00亿	0.000%
2026-07-28	9.230	9.530	9.650	9.190	0.210	2.253%	57.09万	0.00亿	0.000%
2026-07-27	9.000	9.320	9.330	8.840	0.350	3.902%	51.84万	0.00亿	0.000%
2026-07-24	9.300	8.970	9.300	8.960	-0.480	-5.079%	50.00万	0.00亿	0.000%
2026-07-23	9.500	9.450	9.550	9.260	-0.110	-1.151%	44.13万	0.00亿	0.000%
2026-07-22	9.280	9.560	9.970	9.230	0.220	2.355%	86.67万	0.00亿	0.000%
2026-07-21	9.060	9.340	9.470	9.060	0.200	2.188%	66.08万	0.00亿	0.000%
2026-07-20	8.930	9.140	9.230	8.860	0.320	3.628%	65.74万	0.00亿	0.000%
2026-07-17	9.320	8.820	9.420	8.800	-0.540	-5.769%	67.91万	0.00亿	0.000%
2026-07-16	9.260	9.360	9.510	9.130	0.050	0.537%	52.28万	0.00亿	0.000%
2026-07-15	9.100	9.310	9.470	9.080	0.110	1.196%	48.16万	0.00亿	0.000%
2026-07-14	9.400	9.200	9.440	8.960	-0.160	-1.709%	57.74万	0.00亿	0.000%
2026-07-13	9.550	9.360	9.740	9.200	-0.310	-3.206%	59.18万	0.00亿	0.000%
2026-07-10	9.350	9.670	10.100	9.260	0.240	2.545%	75.88万	0.00亿	0.000%
2026-07-09	9.220	9.430	9.510	9.120	0.070	0.748%	50.73万	0.00亿	0.000%
2026-07-08	9.000	9.360	9.470	8.950	0.360	4.000%	58.27万	0.00亿	0.000%
2026-07-07	9.220	9.000	9.250	8.970	-0.190	-2.067%	27.19万	0.00亿	0.000%
2026-07-06	9.210	9.190	9.310	9.090	-0.120	-1.289%	29.56万	0.00亿	0.000%
2026-07-03	9.310	9.310	9.440	9.200	-0.040	-0.428%	32.69万	0.00亿	0.000%
2026-07-02	9.690	9.350	9.690	9.350	-0.110	-1.163%	54.39万	0.00亿	0.000%
2026-07-01	9.380	9.460	9.670	9.380	0.280	3.050%	58.56万	0.00亿	0.000%
2026-06-30	8.910	9.180	9.380	8.910	0.200	2.227%	48.27万	0.00亿	0.000%
2026-06-29	8.830	8.980	9.230	8.730	0.230	2.629%	48.75万	0.00亿	0.000%
2026-06-26	9.150	8.750	9.180	8.750	-0.500	-5.405%	51.35万	0.00亿	0.000%
2026-06-25	9.400	9.250	9.410	9.150	-0.180	-1.909%	42.74万	0.00亿	0.000%
2026-06-24	9.670	9.430	9.710	9.300	-0.250	-2.583%	39.12万	0.00亿	0.000%
2026-06-23	9.960	9.680	10.070	9.660	-0.310	-3.103%	44.50万	0.00亿	0.000%
2026-06-22	9.650	9.990	10.020	9.520	0.200	2.043%	53.00万	0.00亿	0.000%
2026-06-18	9.680	9.790	10.170	9.590	0.010	0.102%	51.60万	0.00亿	0.000%
2026-06-17	9.930	9.780	9.940	9.630	-0.170	-1.709%	44.63万	0.00亿	0.000%
2026-06-16	10.080	9.950	10.110	9.880	-0.190	-1.874%	44.07万	0.00亿	0.000%
2026-06-15	10.100	10.140	10.250	10.030	0.140	1.400%	38.14万	0.00亿	0.000%
2026-06-12	10.000	10.000	10.210	9.860	0.100	1.010%	41.64万	0.00亿	0.000%
2026-06-11	10.230	9.900	10.290	9.860	-0.450	-4.348%	53.99万	0.00亿	0.000%
2026-06-10	10.600	10.350	10.870	10.230	-0.450	-4.167%	53.89万	0.00亿	0.000%
2026-06-09	10.600	10.800	11.160	10.330	0.220	2.079%	60.92万	0.00亿	0.000%
2026-06-08	10.400	10.580	10.810	10.300	-0.130	-1.214%	51.96万	0.00亿	0.000%
2026-06-05	10.650	10.710	11.220	10.550	0.080	0.753%	64.74万	0.00亿	0.000%
2026-06-04	10.800	10.630	10.820	10.540	-0.270	-2.477%	45.00万	0.00亿	0.000%
2026-06-03	11.030	10.900	11.180	10.800	-0.380	-3.369%	63.29万	0.00亿	0.000%
2026-06-02	11.500	11.280	11.540	11.090	-0.130	-1.139%	90.77万	0.00亿	0.000%
2026-06-01	10.500	11.410	11.410	10.300	1.040	10.029%	100.47万	0.00亿	0.000%
2026-05-29	10.710	10.370	10.950	10.160	-0.150	-1.426%	46.35万	0.00亿	0.000%
2026-05-28	10.200	10.520	10.610	10.010	0.220	2.136%	53.38万	0.00亿	0.000%
2026-05-27	10.690	10.300	10.700	10.200	-0.400	-3.738%	40.75万	0.00亿	0.000%
2026-05-26	10.870	10.700	10.900	10.480	-0.240	-2.194%	40.33万	0.00亿	0.000%
2026-05-25	10.960	10.940	11.010	10.750	0.070	0.644%	36.38万	0.00亿	0.000%
2026-05-22	10.900	10.870	10.950	10.600	0.020	0.184%	47.53万	0.00亿	0.000%
2026-05-21	11.470	10.850	11.540	10.810	-0.580	-5.074%	73.48万	0.00亿	0.000%
2026-05-20	11.680	11.430	11.700	11.320	-0.340	-2.889%	45.89万	0.00亿	0.000%
2026-05-19	11.550	11.770	11.800	11.500	0.170	1.466%	38.04万	0.00亿	0.000%
2026-05-18	11.400	11.600	11.700	11.400	0.090	0.782%	38.11万	0.00亿	0.000%
2026-05-15	11.800	11.510	11.940	11.500	-0.320	-2.705%	67.20万	0.00亿	0.000%
2026-05-14	12.260	11.830	12.700	11.780	-0.190	-1.581%	94.04万	0.00亿	0.000%
2026-05-13	11.810	12.020	12.110	11.710	0.120	1.008%	52.07万	0.00亿	0.000%
2026-05-12	12.330	11.900	12.330	11.890	-0.480	-3.877%	64.10万	0.00亿	0.000%
2026-05-11	12.340	12.380	12.540	12.210	-0.010	-0.081%	59.23万	0.00亿	0.000%
2026-05-08	12.500	12.390	12.880	12.270	0.190	1.557%	98.48万	0.00亿	0.000%
2026-05-07	11.950	12.200	12.230	11.800	0.300	2.521%	58.61万	0.00亿	0.000%
2026-05-06	11.800	11.900	12.110	11.780	0.220	1.884%	58.07万	0.00亿	0.000%
2026-04-30	11.800	11.680	11.960	11.590	-0.190	-1.601%	43.86万	0.00亿	0.000%
2026-04-29	11.720	11.870	11.910	11.700	0.150	1.280%	28.82万	0.00亿	0.000%
2026-04-28	11.950	11.720	11.960	11.660	-0.320	-2.658%	39.29万	0.00亿	0.000%
2026-04-27	12.160	12.040	12.160	11.550	-0.330	-2.668%	62.64万	0.00亿	0.000%
2026-04-24	12.110	12.370	12.370	11.930	0.160	1.310%	47.17万	0.00亿	0.000%
2026-04-23	12.400	12.210	12.480	12.130	-0.160	-1.293%	31.81万	0.00亿	0.000%
2026-04-22	12.170	12.370	12.430	12.070	0.170	1.393%	39.41万	0.00亿	0.000%
2026-04-21	12.550	12.200	12.550	12.120	-0.320	-2.556%	39.40万	0.00亿	0.000%
2026-04-20	12.320	12.520	12.640	12.290	0.000	0.000%	40.06万	0.00亿	0.000%
2026-04-17	12.340	12.380	12.390	12.170	0.000	0.000%	29.70万	0.00亿	0.000%
2026-04-16	12.280	12.360	12.420	12.220	0.200	1.640%	31.70万	3.91亿	0.930%
2026-04-15	12.330	12.160	12.380	12.090	0.000	0.000%	26.39万	0.00亿	0.000%
2026-04-14	12.330	12.290	12.420	12.100	0.210	1.738%	35.93万	0.00亿	0.000%
2026-04-13	11.900	12.080	12.150	11.860	0.000	0.000%	25.87万	0.00亿	0.000%
2026-04-10	11.920	12.020	12.150	11.910	0.000	0.000%	33.89万	0.00亿	0.000%
2026-04-09	12.010	11.850	12.030	11.830	0.000	0.000%	33.47万	0.00亿	0.000%
2026-04-08	11.700	12.210	12.240	11.690	0.000	0.000%	52.41万	0.00亿	0.000%
2026-04-07	11.560	11.490	11.600	11.310	0.000	0.000%	22.00万	0.00亿	0.000%
2026-04-03	11.770	11.480	11.820	11.410	0.000	0.000%	29.65万	0.00亿	0.000%
2026-04-02	11.790	11.750	11.970	11.600	0.000	0.000%	45.81万	0.00亿	0.000%
2026-04-01	11.870	11.850	11.900	11.730	0.000	0.000%	25.85万	0.00亿	0.000%