| 股票名称 | 代码 600588 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 用友网络 | 2024-04-30 二 | 11.87 | 11.82 | 11.64 | 11.87 | 11.50 | -1.52% | 0.72% | 247217 | 28795万 | 397.74 | 397.92 | -38.88 | 2 | 用友网络 | 2024-04-29 一 | 11.60 | 11.75 | 11.82 | 11.93 | 11.60 | 0.60% | 0.89% | 305101 | 36008万 | 403.89 | 404.07 | -39.48 | 3 | 用友网络 | 2024-04-26 五 | 11.44 | 11.47 | 11.75 | 11.76 | 11.42 | 2.44% | 0.63% | 216204 | 25198万 | 401.5 | 401.68 | -39.25 | 4 | 用友网络 | 2024-04-25 四 | 11.38 | 11.40 | 11.47 | 11.64 | 11.20 | 0.61% | 0.59% | 201239 | 23097万 | 391.93 | 392.1 | -40.54 | 5 | 用友网络 | 2024-04-24 三 | 11.05 | 11.12 | 11.40 | 11.40 | 11.03 | 2.52% | 0.59% | 202503 | 22825万 | 389.54 | 389.71 | -40.29 | 6 | 用友网络 | 2024-04-23 二 | 11.10 | 11.08 | 11.12 | 11.25 | 11.04 | 0.36% | 0.54% | 185069 | 20577万 | 379.97 | 380.14 | -39.3 | 7 | 用友网络 | 2024-04-22 一 | 11.05 | 10.87 | 11.08 | 11.40 | 10.67 | 1.93% | 0.82% | 278697 | 30743万 | 378.6 | 378.77 | -39.16 | 8 | 用友网络 | 2024-04-19 五 | 10.98 | 11.04 | 10.87 | 11.09 | 10.78 | -1.54% | 0.55% | 188999 | 20590万 | 371.43 | 371.59 | -38.42 | 9 | 用友网络 | 2024-04-18 四 | 11.10 | 11.12 | 11.04 | 11.29 | 10.87 | -0.72% | 0.67% | 230373 | 25576万 | 377.24 | 377.4 | -39.02 | 10 | 用友网络 | 2024-04-17 三 | 10.90 | 10.76 | 11.12 | 11.21 | 10.87 | 3.35% | 0.70% | 240663 | 26593万 | 379.97 | 380.14 | -39.3 | 11 | 用友网络 | 2024-04-16 二 | 11.00 | 11.09 | 10.76 | 11.11 | 10.73 | -2.98% | 0.74% | 252586 | 27534万 | 367.67 | 367.83 | -38.03 | 12 | 用友网络 | 2024-04-15 一 | 11.20 | 11.20 | 11.09 | 11.39 | 10.95 | -0.98% | 0.64% | 219380 | 24474万 | 378.95 | 379.11 | -39.2 | 13 | 用友网络 | 2024-04-12 五 | 11.33 | 11.33 | 11.20 | 11.45 | 11.18 | -1.15% | 0.45% | 153446 | 17323万 | 382.7 | 382.87 | -39.59 | 14 | 用友网络 | 2024-04-11 四 | 11.20 | 11.29 | 11.33 | 11.50 | 11.16 | 0.35% | 0.48% | 164206 | 18681万 | 387.15 | 387.32 | -40.05 | 15 | 用友网络 | 2024-04-10 三 | 11.60 | 11.60 | 11.29 | 11.61 | 11.18 | -2.67% | 0.54% | 184448 | 20857万 | 385.78 | 385.95 | -39.91 | 16 | 用友网络 | 2024-04-09 二 | 11.36 | 11.39 | 11.60 | 11.62 | 11.35 | 1.84% | 0.43% | 146057 | 16818万 | 396.37 | 396.55 | -41 | 17 | 用友网络 | 2024-04-08 一 | 11.71 | 11.71 | 11.39 | 11.72 | 11.37 | -2.73% | 0.68% | 233007 | 26739万 | 389.2 | 389.37 | -40.26 | 18 | 用友网络 | 2024-04-03 三 | 12.35 | 12.32 | 11.71 | 12.37 | 11.60 | -4.95% | 1.17% | 399047 | 47303万 | 400.13 | 400.31 | -41.39 | 19 | 用友网络 | 2024-04-02 二 | 12.78 | 12.78 | 12.32 | 12.78 | 12.25 | -3.60% | 0.84% | 287530 | 35682万 | 420.97 | 421.16 | -43.55 | 20 | 用友网络 | 2024-04-01 一 | 11.95 | 11.95 | 12.78 | 13.00 | 11.94 | 6.95% | 1.30% | 443586 | 55847万 | 436.69 | 436.89 | -45.17 | 21 | 用友网络 | 2024-03-29 五 | 12.05 | 12.06 | 11.95 | 12.08 | 11.75 | -0.91% | 0.50% | 170252 | 20229万 | 408.33 | 408.51 | -150.35 | 22 | 用友网络 | 2024-03-28 四 | 11.62 | 11.62 | 12.06 | 12.19 | 11.53 | 3.79% | 0.78% | 265495 | 31694万 | 412.09 | 412.27 | -151.73 | 23 | 用友网络 | 2024-03-27 三 | 12.30 | 12.30 | 11.62 | 12.33 | 11.61 | -5.53% | 0.82% | 281255 | 33405万 | 397.06 | 397.23 | -146.19 | 24 | 用友网络 | 2024-03-26 二 | 12.56 | 12.63 | 12.30 | 12.72 | 12.15 | -2.61% | 0.83% | 284349 | 35243万 | 420.29 | 420.48 | -154.75 | 25 | 用友网络 | 2024-03-25 一 | 13.13 | 13.14 | 12.63 | 13.21 | 12.63 | -3.88% | 0.82% | 278827 | 36002万 | 431.57 | 431.76 | -158.9 | 26 | 用友网络 | 2024-03-22 五 | 13.41 | 13.46 | 13.14 | 13.46 | 12.91 | -2.38% | 1.13% | 384429 | 50586万 | 448.99 | 449.19 | -165.32 | 27 | 用友网络 | 2024-03-21 四 | 13.39 | 13.22 | 13.46 | 14.25 | 13.36 | 1.82% | 1.85% | 632769 | 86577万 | 459.93 | 460.13 | -169.34 | 28 | 用友网络 | 2024-03-20 三 | 13.08 | 13.08 | 13.22 | 13.32 | 13.02 | 1.07% | 0.66% | 227230 | 29984万 | 451.73 | 451.93 | -166.32 | 29 | 用友网络 | 2024-03-19 二 | 13.12 | 13.12 | 13.08 | 13.34 | 13.00 | -0.30% | 0.64% | 220026 | 28961万 | 446.94 | 447.14 | -164.56 | 30 | 用友网络 | 2024-03-18 一 | 12.87 | 12.84 | 13.12 | 13.13 | 12.80 | 2.18% | 0.85% | 290771 | 37837万 | 448.31 | 448.51 | -165.07 | 31 | 用友网络 | 2024-03-15 五 | 12.74 | 12.70 | 12.84 | 12.88 | 12.42 | 1.10% | 0.64% | 218312 | 27493万 | 438.74 | 438.94 | -161.54 | 32 | 用友网络 | 2024-03-14 四 | 13.00 | 13.02 | 12.70 | 13.00 | 12.53 | -2.46% | 0.72% | 247592 | 31551万 | 433.96 | 434.15 | -159.78 | 33 | 用友网络 | 2024-03-08 五 | 12.25 | 12.20 | 12.30 | 12.37 | 12.05 | 0.82% | 0.58% | 197177 | 24057万 | 420.29 | 420.48 | -154.75 | 34 | 用友网络 | 2024-03-07 四 | 12.63 | 12.60 | 12.20 | 12.76 | 12.20 | -3.17% | 0.66% | 224190 | 27799万 | 416.87 | 417.06 | -153.49 | 35 | 用友网络 | 2024-03-06 三 | 12.63 | 12.68 | 12.60 | 12.85 | 12.41 | -0.63% | 0.66% | 224059 | 28225万 | 430.54 | 430.73 | -158.52 | 36 | 用友网络 | 2024-03-05 二 | 12.80 | 12.91 | 12.68 | 12.99 | 12.60 | -1.78% | 0.76% | 259032 | 33100万 | 433.28 | 433.47 | -159.53 | 37 | 用友网络 | 2024-03-04 一 | 13.19 | 13.11 | 12.91 | 13.27 | 12.76 | -1.53% | 0.88% | 300324 | 38930万 | 441.13 | 441.33 | -162.42 | 38 | 用友网络 | 2024-03-01 五 | 12.68 | 12.67 | 13.11 | 13.13 | 12.60 | 3.47% | 0.96% | 329417 | 42692万 | 447.97 | 448.17 | -164.94 | 39 | 用友网络 | 2024-02-29 四 | 12.07 | 12.16 | 12.67 | 12.68 | 12.01 | 4.19% | 0.94% | 320113 | 39999万 | 432.93 | 433.13 | -159.4 | 40 | 用友网络 | 2024-02-28 三 | 12.70 | 12.81 | 12.16 | 13.12 | 12.15 | -5.07% | 1.31% | 446247 | 56503万 | 415.51 | 415.69 | -152.99 | 41 | 用友网络 | 2024-02-27 二 | 12.20 | 12.28 | 12.81 | 12.81 | 12.08 | 4.32% | 1.26% | 430104 | 53599万 | 437.72 | 437.91 | -161.17 | 42 | 用友网络 | 2024-02-26 一 | 12.20 | 12.27 | 12.28 | 12.45 | 12.16 | 0.08% | 0.95% | 324215 | 39967万 | 419.61 | 419.79 | -154.5 | 43 | 用友网络 | 2024-02-23 五 | 12.19 | 12.17 | 12.27 | 12.33 | 12.00 | 0.82% | 0.87% | 295763 | 35932万 | 419.27 | 419.45 | -154.37 | 44 | 用友网络 | 2024-02-22 四 | 11.79 | 11.79 | 12.17 | 12.28 | 11.75 | 3.22% | 0.97% | 330104 | 39897万 | 415.85 | 416.03 | -153.11 | 45 | 用友网络 | 2024-02-21 三 | 11.40 | 11.53 | 11.79 | 12.13 | 11.33 | 2.25% | 1.04% | 354352 | 41820万 | 402.86 | 403.04 | -148.33 | 46 | 用友网络 | 2024-02-20 二 | 11.40 | 11.48 | 11.53 | 11.56 | 11.19 | 0.44% | 0.77% | 261738 | 29906万 | 393.98 | 394.16 | -145.06 | 47 | 用友网络 | 2024-02-19 一 | 11.54 | 11.39 | 11.48 | 11.65 | 11.16 | 0.79% | 1.43% | 487001 | 55348万 | 392.27 | 392.45 | -144.43 | 48 | 用友网络 | 2024-02-08 四 | 11.04 | 10.90 | 11.39 | 11.43 | 10.69 | 4.50% | 1.44% | 492610 | 54797万 | 389.2 | 389.37 | -143.3 | 49 | 用友网络 | 2024-02-07 三 | 10.70 | 10.64 | 10.90 | 11.16 | 10.69 | 2.44% | 1.48% | 506705 | 55290万 | 372.45 | 372.62 | -137.14 | 50 | 用友网络 | 2024-02-06 二 | 10.03 | 9.92 | 10.64 | 10.76 | 9.83 | 7.26% | 1.43% | 488509 | 50464万 | 363.57 | 363.73 | -133.86 | 51 | 用友网络 | 2024-02-05 一 | 10.90 | 10.71 | 9.92 | 10.90 | 9.71 | -7.38% | 2.00% | 682855 | 68663万 | 338.97 | 339.12 | -124.81 | 52 | 用友网络 | 2024-02-02 五 | 11.26 | 11.21 | 10.71 | 11.38 | 10.26 | -4.46% | 1.53% | 521437 | 56227万 | 365.96 | 366.12 | -134.75 | 53 | 用友网络 | 2024-02-01 四 | 11.16 | 11.19 | 11.21 | 11.59 | 10.94 | 0.18% | 1.10% | 376238 | 42356万 | 383.05 | 383.22 | -141.04 | 54 | 用友网络 | 2024-01-31 三 | 11.84 | 11.91 | 11.19 | 11.91 | 11.13 | -6.05% | 1.38% | 473025 | 54078万 | 382.36 | 382.53 | -140.78 | 55 | 用友网络 | 2024-01-30 二 | 12.34 | 12.33 | 11.91 | 12.43 | 11.86 | -3.41% | 0.97% | 331107 | 39965万 | 406.96 | 407.15 | -149.84 | 56 | 用友网络 | 2024-01-29 一 | 12.52 | 12.66 | 12.33 | 12.74 | 12.32 | -2.61% | 0.82% | 281840 | 35158万 | 421.32 | 421.5 | -155.13 | 57 | 用友网络 | 2024-01-26 五 | 12.89 | 12.96 | 12.66 | 12.98 | 12.60 | -2.31% | 0.71% | 242315 | 30948万 | 432.59 | 432.78 | -159.28 | 58 | 用友网络 | 2024-01-25 四 | 12.63 | 12.67 | 12.96 | 13.03 | 12.48 | 2.29% | 0.87% | 296295 | 37989万 | 442.84 | 443.04 | -163.05 | 59 | 用友网络 | 2024-01-24 三 | 12.96 | 12.90 | 12.67 | 13.00 | 12.35 | -1.78% | 1.18% | 402202 | 50470万 | 432.93 | 433.13 | -159.4 | 60 | 用友网络 | 2024-01-23 二 | 12.58 | 12.60 | 12.90 | 13.01 | 12.38 | 2.38% | 0.75% | 255010 | 32371万 | 440.79 | 440.99 | -162.3 | 61 | 用友网络 | 2024-01-22 一 | 13.17 | 13.16 | 12.60 | 13.20 | 12.45 | -4.26% | 0.92% | 312945 | 40141万 | 430.54 | 430.73 | -158.52 | 62 | 用友网络 | 2024-01-19 五 | 13.27 | 13.38 | 13.16 | 13.50 | 13.12 | -1.64% | 0.73% | 248061 | 32903万 | 449.68 | 449.88 | -165.57 | 63 | 用友网络 | 2024-01-18 四 | 13.16 | 13.20 | 13.38 | 13.43 | 12.91 | 1.36% | 0.88% | 299823 | 39347万 | 457.19 | 457.4 | -168.34 | 64 | 用友网络 | 2024-01-17 三 | 13.49 | 13.53 | 13.20 | 13.53 | 13.20 | -2.44% | 0.70% | 239658 | 31980万 | 451.04 | 451.24 | -166.07 | 65 | 用友网络 | 2024-01-16 二 | 13.85 | 13.90 | 13.53 | 13.86 | 13.26 | -2.66% | 1.37% | 468166 | 62890万 | 462.32 | 462.53 | -170.22 | 66 | 用友网络 | 2024-01-15 一 | 13.89 | 14.05 | 13.90 | 14.17 | 13.77 | -1.07% | 0.95% | 324226 | 45181万 | 474.96 | 475.17 | -174.88 | 67 | 用友网络 | 2024-01-12 五 | 14.93 | 14.93 | 14.05 | 14.93 | 13.60 | -5.89% | 1.85% | 633366 | 89780万 | 480.09 | 480.3 | -176.77 | 68 | 用友网络 | 2024-01-11 四 | 15.09 | 15.03 | 14.93 | 15.34 | 14.78 | -0.67% | 0.98% | 334512 | 50181万 | 510.16 | 510.39 | -187.84 | 69 | 用友网络 | 2024-01-10 三 | 15.25 | 15.31 | 15.03 | 15.41 | 14.84 | -1.83% | 0.59% | 200120 | 30234万 | 513.57 | 513.8 | -189.1 | 70 | 用友网络 | 2024-01-09 二 | 15.76 | 15.76 | 15.31 | 16.00 | 15.07 | -2.86% | 0.87% | 296910 | 45960万 | 523.14 | 523.38 | -192.62 | 71 | 用友网络 | 2024-01-08 一 | 16.39 | 16.49 | 15.76 | 16.39 | 15.73 | -4.43% | 0.71% | 243977 | 38862万 | 538.52 | 538.76 | -198.28 | 72 | 用友网络 | 2024-01-05 五 | 16.91 | 16.91 | 16.49 | 17.00 | 16.38 | -2.48% | 0.44% | 149898 | 24943万 | 563.46 | 563.71 | -207.46 | 73 | 用友网络 | 2024-01-04 四 | 17.42 | 17.28 | 16.91 | 17.45 | 16.70 | -2.14% | 0.38% | 129740 | 22010万 | 577.81 | 578.07 | -212.75 | 74 | 用友网络 | 2024-01-03 三 | 17.62 | 17.40 | 17.28 | 18.28 | 17.12 | -0.69% | 0.71% | 242746 | 42574万 | 590.46 | 590.72 | -217.4 | 75 | 用友网络 | 2024-01-02 二 | 17.80 | 17.79 | 17.40 | 17.85 | 17.40 | -2.19% | 0.32% | 107930 | 18901万 | 594.56 | 594.82 | -218.91 | 76 | 用友网络 | 2023-12-29 五 | 17.57 | 17.48 | 17.79 | 17.87 | 17.49 | 1.77% | 0.42% | 144341 | 25576万 | 607.88 | 608.15 | -223.82 | 77 | 用友网络 | 2023-12-28 四 | 16.60 | 16.61 | 17.48 | 17.65 | 16.51 | 5.24% | 0.58% | 199887 | 34456万 | 597.29 | 597.56 | -219.92 | 78 | 用友网络 | 2023-12-27 三 | 16.72 | 16.70 | 16.61 | 17.25 | 16.60 | -0.54% | 0.38% | 129532 | 21798万 | 567.56 | 567.82 | -208.97 | 79 | 用友网络 | 2023-12-26 二 | 16.78 | 16.78 | 16.70 | 16.84 | 16.44 | -0.48% | 0.29% | 97708 | 16211万 | 570.64 | 570.89 | -210.11 | 80 | 用友网络 | 2023-12-25 一 | 16.90 | 17.09 | 16.78 | 17.12 | 16.73 | -1.81% | 0.27% | 90877 | 15339万 | 573.37 | 573.63 | -211.11 | 81 | 用友网络 | 2023-12-22 五 | 17.13 | 17.29 | 17.09 | 17.34 | 16.55 | -1.16% | 0.69% | 237376 | 40253万 | 583.96 | 584.23 | -215.01 | 82 | 用友网络 | 2023-12-21 四 | 17.00 | 17.05 | 17.29 | 17.37 | 16.91 | 1.41% | 0.38% | 129810 | 22226万 | 590.8 | 591.06 | -217.53 | 83 | 用友网络 | 2023-12-20 三 | 17.71 | 17.73 | 17.05 | 17.79 | 16.94 | -3.84% | 0.46% | 157170 | 27191万 | 582.6 | 582.86 | -214.51 | 84 | 用友网络 | 2023-12-19 二 | 17.59 | 17.58 | 17.73 | 17.80 | 17.32 | 0.85% | 0.30% | 102386 | 18016万 | 605.83 | 606.1 | -223.07 | 85 | 用友网络 | 2023-12-18 一 | 17.75 | 17.81 | 17.58 | 17.87 | 17.48 | -1.29% | 0.36% | 122899 | 21686万 | 600.71 | 600.98 | -221.18 | 86 | 用友网络 | 2023-12-15 五 | 18.20 | 18.12 | 17.81 | 18.25 | 17.76 | -1.71% | 0.43% | 147484 | 26412万 | 608.57 | 608.84 | -224.07 | 87 | 用友网络 | 2023-12-14 四 | 18.16 | 18.01 | 18.12 | 18.46 | 18.09 | 0.61% | 0.41% | 139513 | 25478万 | 619.16 | 619.44 | -227.97 | 88 | 用友网络 | 2023-12-13 三 | 18.10 | 18.10 | 18.01 | 18.36 | 17.97 | -0.50% | 0.38% | 131260 | 23788万 | 615.4 | 615.68 | -226.59 | 89 | 用友网络 | 2023-12-12 二 | 18.04 | 18.06 | 18.10 | 18.18 | 17.90 | 0.22% | 0.36% | 121790 | 21986万 | 618.48 | 618.75 | -227.72 | 90 | 用友网络 | 2023-12-11 一 | 17.95 | 17.94 | 18.06 | 18.10 | 17.61 | 0.67% | 0.55% | 186578 | 33339万 | 617.11 | 617.38 | -227.22 | 91 | 用友网络 | 2023-12-08 五 | 17.29 | 17.24 | 17.94 | 18.10 | 17.29 | 4.06% | 1.04% | 355299 | 63574万 | 613.01 | 613.28 | -225.71 | 92 | 用友网络 | 2023-12-07 四 | 16.76 | 16.85 | 17.24 | 17.36 | 16.75 | 2.31% | 0.44% | 150304 | 25699万 | 589.09 | 589.36 | -216.9 | 93 | 用友网络 | 2023-12-06 三 | 16.61 | 16.67 | 16.85 | 16.99 | 16.43 | 1.08% | 0.30% | 101609 | 17018万 | 575.76 | 576.03 | -212 | 94 | 用友网络 | 2023-12-05 二 | 17.22 | 17.31 | 16.67 | 17.30 | 16.67 | -3.70% | 0.36% | 123804 | 20951万 | 569.61 | 569.87 | -209.73 | 95 | 用友网络 | 2023-12-04 一 | 17.14 | 17.16 | 17.31 | 17.58 | 17.13 | 0.87% | 0.41% | 140169 | 24390万 | 591.48 | 591.75 | -217.78 | 96 | 用友网络 | 2023-12-01 五 | 16.73 | 16.71 | 17.16 | 17.30 | 16.55 | 2.69% | 0.50% | 170621 | 28868万 | 586.36 | 586.63 | -215.9 | 97 | 用友网络 | 2023-11-30 四 | 16.81 | 16.89 | 16.71 | 16.89 | 16.61 | -1.07% | 0.40% | 138213 | 23098万 | 570.98 | 571.24 | -210.24 | 98 | 用友网络 | 2023-11-29 三 | 17.01 | 17.08 | 16.89 | 17.06 | 16.82 | -1.11% | 0.33% | 112645 | 19044万 | 577.13 | 577.4 | -212.5 | 99 | 用友网络 | 2023-11-28 二 | 17.19 | 17.22 | 17.08 | 17.26 | 16.88 | -0.81% | 0.31% | 106203 | 18080万 | 583.62 | 583.89 | -214.89 | 100 | 用友网络 | 2023-11-24 五 | 17.64 | 17.68 | 17.31 | 17.64 | 17.23 | -2.09% | 0.31% | 107446 | 18667万 | 591.48 | 591.75 | -217.78 | 101 | 用友网络 | 2023-11-23 四 | 17.58 | 17.60 | 17.68 | 17.74 | 17.28 | 0.45% | 0.32% | 108870 | 19132万 | 604.13 | 604.4 | -222.44 | 102 | 用友网络 | 2023-11-22 三 | 17.74 | 17.77 | 17.60 | 17.86 | 17.60 | -0.96% | 0.28% | 96418 | 17084万 | 601.39 | 604.23 | -222.38 | 103 | 用友网络 | 2023-11-21 二 | 17.90 | 17.87 | 17.77 | 17.99 | 17.63 | -0.56% | 0.39% | 134791 | 23992万 | 607.2 | 610.07 | -224.52 | 104 | 用友网络 | 2023-11-20 一 | 17.60 | 17.47 | 17.87 | 18.11 | 17.48 | 2.29% | 0.58% | 199804 | 35623万 | 610.62 | 613.5 | -225.79 | 105 | 用友网络 | 2023-11-17 五 | 17.43 | 17.45 | 17.47 | 17.69 | 17.30 | 0.11% | 0.35% | 121024 | 21145万 | 596.95 | 599.77 | -220.73 | 106 | 用友网络 | 2023-11-16 四 | 17.61 | 17.65 | 17.45 | 17.74 | 17.45 | -1.13% | 0.29% | 97469 | 17118万 | 596.27 | 599.08 | -220.48 | 107 | 用友网络 | 2023-11-15 三 | 17.77 | 17.57 | 17.65 | 17.88 | 17.57 | 0.46% | 0.42% | 144088 | 25485万 | 603.1 | 605.95 | -223.01 | 108 | 用友网络 | 2023-11-14 二 | 17.50 | 17.43 | 17.57 | 17.77 | 17.43 | 0.80% | 0.35% | 117913 | 20751万 | 600.37 | 603.2 | -222 | 109 | 用友网络 | 2023-11-13 一 | 17.24 | 17.13 | 17.43 | 17.58 | 17.20 | 1.75% | 0.38% | 129617 | 22599万 | 595.58 | 598.39 | -220.23 | 110 | 用友网络 | 2023-11-10 五 | 17.22 | 17.29 | 17.13 | 17.26 | 17.06 | -0.93% | 0.30% | 101692 | 17444万 | 585.33 | 588.09 | -216.44 | 111 | 用友网络 | 2023-11-09 四 | 17.48 | 17.52 | 17.29 | 17.58 | 17.23 | -1.31% | 0.34% | 117253 | 20366万 | 590.8 | 593.59 | -218.46 | 112 | 用友网络 | 2023-11-08 三 | 17.17 | 17.17 | 17.52 | 17.75 | 17.13 | 2.04% | 0.82% | 279461 | 48965万 | 598.66 | 601.48 | -221.36 | 113 | 用友网络 | 2023-11-07 二 | 17.16 | 17.16 | 17.17 | 17.35 | 16.98 | 0.06% | 0.47% | 162035 | 27810万 | 586.7 | 589.47 | -216.94 | 114 | 用友网络 | 2023-11-06 一 | 16.65 | 16.55 | 17.16 | 17.18 | 16.62 | 3.69% | 0.57% | 193827 | 33021万 | 586.36 | 589.12 | -216.82 | 115 | 用友网络 | 2023-11-03 五 | 16.25 | 16.18 | 16.55 | 16.70 | 16.20 | 2.29% | 0.44% | 151668 | 25050万 | 565.51 | 568.18 | -209.11 | 116 | 用友网络 | 2023-11-02 四 | 16.28 | 16.27 | 16.18 | 16.43 | 16.18 | -0.55% | 0.27% | 91999 | 14992万 | 552.87 | 555.48 | -204.43 | 117 | 用友网络 | 2023-11-01 三 | 16.36 | 16.37 | 16.27 | 16.48 | 16.23 | -0.61% | 0.29% | 99131 | 16197万 | 555.95 | 558.57 | -205.57 | 118 | 用友网络 | 2023-10-31 二 | 16.43 | 16.43 | 16.37 | 16.53 | 16.21 | -0.37% | 0.41% | 138439 | 22599万 | 559.36 | 562 | -206.83 | 119 | 用友网络 | 2023-10-30 一 | 16.01 | 16.14 | 16.43 | 16.52 | 15.84 | 1.80% | 0.55% | 187965 | 30576万 | 561.41 | 564.06 | -207.59 | 120 | 用友网络 | 2023-10-27 五 | 15.60 | 15.68 | 16.14 | 16.25 | 15.43 | 2.93% | 0.67% | 228260 | 36330万 | 551.5 | 554.11 | -149.69 | 121 | 用友网络 | 2023-10-26 四 | 15.33 | 15.48 | 15.68 | 15.70 | 15.28 | 1.29% | 0.41% | 140619 | 21842万 | 535.79 | 538.31 | -145.42 | 122 | 用友网络 | 2023-10-25 三 | 15.42 | 15.37 | 15.48 | 15.83 | 15.30 | 0.72% | 0.53% | 180865 | 28155万 | 528.95 | 531.45 | -143.57 | 123 | 用友网络 | 2023-10-24 二 | 15.30 | 15.27 | 15.37 | 15.60 | 14.96 | 0.65% | 0.46% | 156128 | 23931万 | 525.19 | 527.67 | -142.55 | 124 | 用友网络 | 2023-10-23 一 | 15.27 | 15.36 | 15.27 | 15.57 | 15.11 | -0.59% | 0.54% | 183529 | 28118万 | 521.78 | 524.24 | -141.62 | 125 | 用友网络 | 2023-10-20 五 | 15.95 | 16.03 | 15.36 | 16.00 | 15.30 | -4.18% | 0.69% | 236379 | 36792万 | 524.85 | 527.33 | -142.45 | 126 | 用友网络 | 2023-10-19 四 | 16.15 | 16.32 | 16.03 | 16.61 | 16.00 | -1.78% | 0.54% | 186029 | 30295万 | 547.74 | 550.33 | -148.67 | 127 | 用友网络 | 2023-10-18 三 | 16.61 | 16.71 | 16.32 | 16.61 | 15.94 | -2.33% | 0.63% | 215342 | 34934万 | 557.65 | 560.29 | -151.36 | 128 | 用友网络 | 2023-10-17 二 | 16.61 | 16.59 | 16.71 | 16.73 | 16.46 | 0.72% | 0.29% | 97694 | 16235万 | 570.98 | 573.67 | -154.97 | 129 | 用友网络 | 2023-10-16 一 | 17.05 | 17.00 | 16.59 | 17.10 | 16.48 | -2.41% | 0.53% | 181838 | 30348万 | 566.88 | 569.55 | -153.86 | 130 | 用友网络 | 2023-10-13 五 | 17.15 | 17.24 | 17.00 | 17.20 | 16.90 | -1.39% | 0.37% | 126283 | 21494万 | 580.89 | 583.63 | -157.66 | 131 | 用友网络 | 2023-10-12 四 | 17.33 | 17.30 | 17.24 | 17.51 | 17.14 | -0.35% | 0.40% | 135148 | 23348万 | 589.09 | 591.87 | -159.89 | 132 | 用友网络 | 2023-10-11 三 | 16.82 | 16.76 | 17.30 | 17.65 | 16.66 | 3.22% | 0.77% | 264083 | 45584万 | 591.14 | 593.93 | -160.45 | 133 | 用友网络 | 2023-10-10 二 | 16.88 | 16.88 | 16.76 | 16.97 | 16.74 | -0.71% | 0.38% | 129353 | 21784万 | 572.69 | 575.39 | -155.44 | 134 | 用友网络 | 2023-10-09 一 | 16.61 | 16.62 | 16.88 | 17.01 | 16.48 | 1.56% | 0.42% | 144647 | 24267万 | 576.79 | 579.51 | -156.55 | 135 | 用友网络 | 2023-09-28 四 | 16.62 | 16.54 | 16.62 | 16.63 | 16.41 | 0.48% | 0.31% | 107522 | 17779万 | 567.9 | 570.58 | -154.14 | 136 | 用友网络 | 2023-09-27 三 | 16.40 | 16.44 | 16.54 | 16.72 | 16.36 | 0.61% | 0.35% | 120864 | 20024万 | 565.17 | 567.84 | -153.4 | 137 | 用友网络 | 2023-09-26 二 | 16.26 | 16.32 | 16.44 | 16.66 | 16.25 | 0.74% | 0.41% | 141776 | 23373万 | 561.75 | 564.41 | -152.47 | 138 | 用友网络 | 2023-09-25 一 | 17.10 | 16.86 | 16.32 | 17.10 | 16.24 | -3.20% | 0.73% | 248364 | 40827万 | 557.65 | 560.29 | -151.36 | 139 | 用友网络 | 2023-09-22 五 | 16.31 | 16.39 | 16.86 | 16.90 | 16.28 | 2.87% | 0.53% | 181455 | 30398万 | 576.11 | 578.82 | -156.37 | 140 | 用友网络 | 2023-09-21 四 | 16.51 | 16.60 | 16.39 | 16.68 | 16.38 | -1.27% | 0.35% | 120039 | 19781万 | 560.05 | 562.69 | -152.01 | 141 | 用友网络 | 2023-09-20 三 | 16.69 | 16.73 | 16.60 | 16.75 | 16.53 | -0.78% | 0.35% | 118011 | 19628万 | 567.22 | 569.9 | -153.95 | 142 | 用友网络 | 2023-09-19 二 | 17.12 | 17.09 | 16.73 | 17.17 | 16.68 | -2.11% | 0.44% | 150682 | 25342万 | 571.66 | 574.36 | -155.16 | 143 | 用友网络 | 2023-09-18 一 | 16.83 | 16.89 | 17.09 | 17.35 | 16.68 | 1.18% | 0.50% | 170207 | 29134万 | 583.96 | 586.72 | -158.5 | 144 | 用友网络 | 2023-09-15 五 | 16.79 | 16.80 | 16.89 | 17.19 | 16.75 | 0.54% | 0.43% | 146533 | 24825万 | 577.13 | 579.85 | -156.64 | 145 | 用友网络 | 2023-09-14 四 | 17.00 | 17.02 | 16.80 | 17.05 | 16.66 | -1.29% | 0.46% | 157121 | 26438万 | 574.06 | 576.76 | -155.81 | 146 | 用友网络 | 2023-09-13 三 | 17.44 | 17.51 | 17.02 | 17.44 | 16.92 | -2.80% | 0.52% | 176028 | 30100万 | 581.57 | 584.32 | -157.85 | 147 | 用友网络 | 2023-09-12 二 | 17.39 | 17.36 | 17.51 | 17.62 | 17.26 | 0.86% | 0.33% | 112543 | 19667万 | 598.32 | 601.14 | -162.39 | 148 | 用友网络 | 2023-09-11 一 | 17.16 | 17.12 | 17.36 | 17.57 | 16.95 | 1.40% | 0.46% | 156347 | 26968万 | 593.19 | 595.99 | -161 | 149 | 用友网络 | 2023-09-08 五 | 17.40 | 17.32 | 17.12 | 17.43 | 16.96 | -1.15% | 0.42% | 142092 | 24328万 | 584.99 | 587.75 | -158.78 | 150 | 用友网络 | 2023-09-07 四 | 17.75 | 17.84 | 17.32 | 17.80 | 17.30 | -2.91% | 0.51% | 174471 | 30513万 | 591.82 | 594.62 | -160.63 | 151 | 用友网络 | 2023-09-06 三 | 17.80 | 17.88 | 17.84 | 17.88 | 17.58 | -0.22% | 0.25% | 87092 | 15471万 | 609.59 | 612.47 | -165.45 | 152 | 用友网络 | 2023-09-05 二 | 18.00 | 18.10 | 17.88 | 18.25 | 17.84 | -1.22% | 0.32% | 109767 | 19736万 | 610.96 | 613.84 | -165.83 | 153 | 用友网络 | 2023-09-04 一 | 18.02 | 17.97 | 18.10 | 18.12 | 17.78 | 0.72% | 0.40% | 135727 | 24427万 | 618.48 | 621.4 | -167.87 | 154 | 用友网络 | 2023-09-01 五 | 18.17 | 18.15 | 17.97 | 18.17 | 17.85 | -0.99% | 0.34% | 116022 | 20843万 | 614.03 | 616.93 | -166.66 | 155 | 用友网络 | 2023-08-31 四 | 17.90 | 17.85 | 18.15 | 18.30 | 17.88 | 1.68% | 0.66% | 225896 | 40985万 | 620.19 | 623.11 | -168.33 | 156 | 用友网络 | 2023-08-30 三 | 17.50 | 17.46 | 17.85 | 17.98 | 17.48 | 2.23% | 0.66% | 226064 | 40236万 | 609.93 | 612.81 | -165.55 | 157 | 用友网络 | 2023-08-29 二 | 17.04 | 17.04 | 17.46 | 17.59 | 16.98 | 2.46% | 0.50% | 169705 | 29440万 | 596.61 | 599.42 | -161.93 | 158 | 用友网络 | 2023-08-28 一 | 17.94 | 16.89 | 17.04 | 17.97 | 16.95 | 0.89% | 0.74% | 253081 | 44171万 | 582.26 | 585 | -158.04 | 159 | 用友网络 | 2023-08-25 五 | 17.30 | 17.45 | 16.89 | 17.36 | 16.80 | -3.21% | 0.59% | 201933 | 34323万 | 577.13 | 579.85 | -156.64 | 160 | 用友网络 | 2023-08-23 三 | 17.74 | 17.75 | 17.31 | 17.76 | 17.28 | -2.48% | 0.55% | 189400 | 33199万 | 591.48 | 594.27 | -160.54 | 161 | 用友网络 | 2023-08-22 二 | 17.24 | 17.05 | 17.75 | 17.84 | 17.11 | 4.11% | 0.84% | 286844 | 50079万 | 606.52 | 609.38 | -164.62 |
|
行情刷新 | 流通股东
|