证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

用友软件(600588)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 23.21 24.40 22.80 24.06 78976 1857754 0.45 1.91%
2009-11-24 24.46 24.58 23.31 23.61 112518 2681956 -0.82 -3.36%
2009-11-23 24.00 24.66 23.93 24.43 61189 1491180 0.30 1.24%
2009-11-20 24.18 24.78 23.60 24.13 76819 1860601 -0.09 -0.37%
2009-11-19 23.49 24.43 23.29 24.22 68058 1631847 0.74 3.15%
2009-11-18 23.48 23.66 23.26 23.48 48577 1140869 0.03 0.13%
2009-11-17 23.11 23.48 22.80 23.45 72440 1678034 0.42 1.82%
2009-11-16 22.34 23.29 22.34 23.03 106336 2425071 0.83 3.74%
2009-11-13 21.93 22.23 21.61 22.20 50851 1114274 0.22 1.00%
2009-11-12 22.30 22.30 21.83 21.98 49080 1083947 -0.32 -1.44%
2009-11-11 22.27 22.56 22.07 22.30 46960 1045784 0.03 0.14%
2009-11-10 22.37 22.60 22.13 22.27 66869 1499047 -0.14 -0.62%
2009-11-09 21.75 22.50 21.55 22.41 125104 2766948 0.82 3.80%
2009-11-06 21.67 21.82 21.45 21.59 63480 1373120 -0.08 -0.37%
2009-11-05 21.76 21.85 21.41 21.67 71753 1555300 -0.03 -0.14%
2009-11-04 20.81 21.72 20.81 21.70 110123 2353431 0.80 3.83%
2009-11-03 20.98 21.45 20.82 20.90 89883 1895740 0.31 1.51%
2009-11-02 20.05 20.77 19.90 20.59 55663 1134974 0.13 0.64%
2009-10-30 20.31 20.65 20.25 20.46 48182 985378 0.35 1.74%
2009-10-29 20.00 20.37 19.90 20.11 30664 615361 -0.09 -0.45%
2009-10-28 20.01 20.29 19.89 20.20 46517 935603 0.03 0.15%
2009-10-27 20.40 20.40 20.00 20.17 45246 909987 -0.45 -2.18%
2009-10-26 20.78 20.80 20.31 20.62 38658 792797 -0.15 -0.72%
2009-10-23 20.75 21.09 20.61 20.77 71329 1484445 0.01 0.05%
2009-10-22 20.35 20.98 20.05 20.76 66063 1365645 0.29 1.42%
2009-10-21 20.60 20.95 20.43 20.47 67336 1394518 0.13 0.64%
2009-10-19 20.00 20.36 19.95 20.34 32271 652048 0.32 1.60%
2009-10-16 20.29 20.40 19.88 20.02 26088 522219 -0.27 -1.33%
2009-10-15 20.33 20.49 20.00 20.29 22835 461345 -0.04 -0.20%
2009-10-14 20.20 20.48 20.06 20.33 32100 651236 0.18 0.89%
2009-10-13 20.01 20.34 19.86 20.15 22468 451982 0.14 0.70%
2009-10-12 20.11 20.49 19.76 20.01 44543 899382 0.01 0.05%
2009-10-09 19.50 20.14 19.34 20.00 35733 708831 0.85 4.44%
2009-09-30 19.00 19.50 19.00 19.15 22936 442154 0.09 0.47%
2009-09-29 19.00 19.18 18.62 19.06 30469 575427 0.16 0.85%
2009-09-28 19.50 19.85 18.80 18.90 24525 473901 -0.67 -3.42%
N 2009-09-25 19.61 19.75 19.40 19.57 26359 516607 0.01 0.05%
N 2009-09-24 19.62 19.85 19.30 19.56 29860 584990 -0.09 -0.46%
2009-09-23 19.81 20.15 19.42 19.65 36203 714950 -0.36 -1.80%
2009-09-22 20.54 20.92 19.99 20.01 54261 1114324 -0.69 -3.33%
2009-09-21 20.05 20.75 19.48 20.70 53489 1069971 0.50 2.48%
N 2009-09-18 21.20 21.40 20.03 20.20 90695 1878494 -1.01 -4.76%
2009-09-17 20.65 21.50 20.55 21.21 129698 2731616 0.58 2.81%
2009-09-16 19.95 20.98 19.92 20.63 115602 2370964 0.55 2.74%
N 2009-09-15 19.96 20.47 19.50 20.08 84396 1692979 0.25 1.26%
N 2009-09-14 19.13 19.90 19.11 19.83 88022 1726179 0.67 3.50%
2009-09-11 18.90 19.27 18.78 19.16 46254 884881 0.24 1.27%
2009-09-10 19.28 19.29 18.88 18.92 34773 662028 -0.27 -1.41%
2009-09-09 19.21 19.43 18.95 19.19 53250 1019727 0.00 0.00%
2009-09-08 18.84 19.27 18.76 19.19 61568 1177958 0.33 1.75%
2009-09-07 18.86 19.28 18.70 18.86 61916 1178394 0.09 0.48%
2009-09-04 18.68 18.93 18.50 18.77 59759 1118722 0.10 0.54%
N 2009-09-03 18.06 18.69 18.00 18.67 49394 912867 0.60 3.32%
2009-09-02 18.00 18.19 17.81 18.07 22473 404996 0.07 0.39%
N 2009-09-01 17.70 18.34 17.70 18.00 36527 658932 0.20 1.12%
N 2009-08-31 18.76 18.76 17.79 17.80 58327 1051269 -1.04 -5.52%
2009-08-28 19.10 19.16 18.54 18.84 57085 1070445 -0.33 -1.72%
2009-08-27 19.20 19.49 18.75 19.17 65115 1248994 -0.14 -0.72%
2009-08-26 19.00 19.54 18.83 19.31 80988 1559100 0.03 0.16%
2009-08-25 18.65 19.90 18.20 19.28 141491 2710261 0.63 3.38%
2009-08-24 18.60 18.78 18.30 18.65 63081 1168461 0.01 0.05%
2009-08-21 18.20 18.80 18.05 18.64 70330 1299496 0.44 2.42%
2009-08-20 17.70 18.28 17.56 18.20 54714 984702 0.54 3.06%
2009-08-19 18.64 18.76 17.62 17.66 58474 1061229 -0.98 -5.26%
2009-08-18 18.30 18.70 18.16 18.64 55566 1026047 0.32 1.75%
N 2009-08-17 19.10 19.46 18.28 18.32 77618 1460101 -1.26 -6.43%
N 2009-08-14 20.01 20.49 19.50 19.58 103002 2061037 -0.19 -0.96%
N 2009-08-13 20.00 20.20 19.52 19.77 64176 1267836 -0.23 -1.15%
2009-08-12 21.00 21.08 19.90 20.00 77810 1590118 -1.00 -4.76%
N 2009-08-11 20.98 21.19 20.71 21.00 60484 1268211 0.05 0.24%
N 2009-08-10 21.27 21.59 20.60 20.95 75396 1590705 -0.33 -1.55%
N 2009-08-07 21.38 21.98 21.18 21.28 80632 1736422 -0.07 -0.33%
N 2009-08-06 21.82 21.82 20.99 21.35 89100 1905239 -0.53 -2.42%
N 2009-08-05 22.06 22.54 21.56 21.88 109607 2417171 -0.20 -0.91%
N 2009-08-04 22.40 22.45 21.70 22.08 102630 2255938 -0.22 -0.99%
2009-08-03 22.51 22.65 21.89 22.30 117613 2614734 0.07 0.32%
N 2009-07-31 22.05 22.76 21.86 22.23 213202 4763033 0.44 2.02%
2009-07-30 20.66 21.89 20.39 21.79 184714 3951310 1.13 5.47%
2009-07-29 21.55 21.99 20.00 20.66 183637 3934177 -0.84 -3.91%
2009-07-28 21.60 21.68 21.21 21.50 79846 1710660 -0.10 -0.46%
2009-07-27 21.31 22.00 21.20 21.60 82725 1786456 0.30 1.41%
2009-07-24 21.89 22.17 20.90 21.30 102734 2203791 -0.56 -2.56%
N 2009-07-23 21.80 22.49 21.70 21.86 91433 2014522 0.18 0.83%
2009-07-22 21.77 21.78 21.40 21.68 97151 2099378 0.18 0.84%
N 2009-07-21 22.37 22.49 21.41 21.50 197385 4321259 -0.79 -3.54%
2009-07-20 20.65 22.30 20.50 22.29 251860 5466971 2.02 9.96%
2009-07-17 20.20 20.60 20.09 20.27 82018 1666562 0.04 0.20%
2009-07-16 20.68 20.75 20.20 20.23 106427 2164018 -0.40 -1.94%
2009-07-15 20.84 20.84 20.50 20.63 96509 1994024 -0.13 -0.63%
2009-07-14 20.55 20.85 20.38 20.76 83908 1732207 0.24 1.17%
2009-07-13 20.41 20.93 20.17 20.52 107675 2223322 0.13 0.64%
2009-07-10 20.24 20.87 20.24 20.39 131723 2709748 0.21 1.04%
N 2009-07-09 19.81 20.27 19.61 20.18 126830 2526766 0.40 2.02%
2009-07-08 19.90 19.91 19.46 19.78 103137 2032239 -0.20 -1.00%
2009-07-07 19.15 20.20 19.15 19.98 198190 3914997 0.85 4.44%
2009-07-06 19.22 19.25 18.84 19.13 128578 2445201 0.03 0.16%
2009-07-03 19.13 19.28 19.05 19.10 91227 1744912 -0.06 -0.31%
2009-07-02 19.19 19.27 19.09 19.16 69245 1326444 -0.03 -0.16%
2009-07-01 19.01 19.29 19.00 19.19 36827 703594 0.20 1.05%
2009-06-30 19.37 19.42 18.98 18.99 49523 948261 -0.35 -1.81%
2009-06-29 19.26 19.46 19.20 19.34 53346 1028626 0.07 0.36%
2009-06-26 19.18 19.42 19.15 19.27 49242 947227 0.09 0.47%
2009-06-25 19.34 19.59 19.15 19.18 64277 1242901 -0.18 -0.93%
2009-06-24 19.18 19.43 19.10 19.36 56689 1088860 0.18 0.94%
2009-06-23 19.28 19.38 19.08 19.18 44846 861665 -0.26 -1.34%
2009-06-22 19.97 20.19 19.40 19.44 90396 1790068 -0.39 -1.97%
N 2009-06-19 19.75 19.98 19.70 19.83 93174 1848646 0.14 0.71%
2009-06-18 19.33 19.98 19.30 19.69 116286 2293301 0.36 1.86%
2009-06-17 19.18 19.46 19.03 19.33 79561 1534668 0.20 1.04%
N 2009-06-16 19.02 19.34 19.00 19.13 56914 1090779 -0.09 -0.47%
2009-06-15 18.75 19.35 18.49 19.22 79085 1502941 0.43 2.29%
2009-06-12 19.21 19.40 18.74 18.79 55487 1058875 -0.36 -1.88%
N 2009-06-11 19.05 19.45 19.00 19.15 90391 1739047 0.10 0.53%
2009-06-10 18.98 19.10 18.70 19.05 55601 1050126 0.07 0.37%
2009-06-09 18.73 18.99 18.48 18.98 46143 860165 0.16 0.85%
N 2009-06-08 19.00 19.03 18.75 18.82 31496 593767 -0.21 -1.10%
2009-06-05 19.26 19.32 18.85 19.03 52979 1004970 -0.21 -1.09%
2009-06-04 19.18 19.33 18.90 19.24 70068 1343494 0.08 0.42%
2009-06-03 18.93 19.23 18.80 19.16 66875 1274305 0.28 1.48%
2009-06-02 19.36 19.44 18.78 18.88 99374 1886080 -0.42 -2.18%
N 2009-06-01 19.28 19.50 19.11 19.30 57238 1102800 0.06 0.31%
N 2009-05-27 19.46 19.61 19.01 19.24 48447 935076 -0.18 -0.93%
2009-05-26 18.70 19.84 18.70 19.42 104254 2025035 0.79 4.24%
2009-05-25 18.69 18.69 18.10 18.63 33276 612554 -0.06 -0.32%