用友网络
sh600588 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.58
涨跌幅
-1.14%
成交量
38,502,700 股
成交额
369,129,408 元
换手率
1.13%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.66 | 9.58 | 9.70 | 9.50 | -1.14% | 38,502,700 | 369,129,408 | 1.13 |
| 2026-10-13 | 9.32 | 9.69 | 9.88 | 9.24 | +3.09% | 76,913,200 | 739,527,104 | 2.25 |
| 2026-10-12 | 9.30 | 9.40 | 9.49 | 9.25 | +0.32% | 33,513,000 | 314,358,368 | 0.98 |
| 2026-10-09 | 9.01 | 9.37 | 9.39 | 8.83 | +4.00% | 49,109,400 | 447,736,608 | 1.44 |
| 2026-10-08 | 9.23 | 9.01 | 9.26 | 8.95 | -2.28% | 31,692,400 | 287,426,880 | 0.93 |
| 2026-09-30 | 9.34 | 9.22 | 9.34 | 9.15 | -0.32% | 20,910,900 | 192,764,208 | 0.61 |
| 2026-09-29 | 9.09 | 9.25 | 9.34 | 9.08 | +1.54% | 28,134,700 | 259,974,352 | 0.82 |
| 2026-09-28 | 9.29 | 9.11 | 9.32 | 9.01 | -2.04% | 33,020,100 | 300,952,640 | 0.97 |
| 2026-09-24 | 9.58 | 9.30 | 9.58 | 9.27 | -2.11% | 32,620,800 | 306,088,800 | 0.95 |
| 2026-09-23 | 9.82 | 9.50 | 9.86 | 9.50 | -4.04% | 52,066,100 | 499,528,640 | 1.52 |
| 2026-09-22 | 9.68 | 9.90 | 10.03 | 9.63 | +3.45% | 86,261,400 | 848,848,192 | 2.52 |
| 2026-09-21 | 9.53 | 9.57 | 9.62 | 9.48 | +1.16% | 32,090,100 | 305,952,352 | 0.94 |
| 2026-09-18 | 9.40 | 9.46 | 9.51 | 9.37 | +1.18% | 34,003,800 | 321,448,128 | 1.00 |
| 2026-09-17 | 9.34 | 9.35 | 9.46 | 9.30 | -0.21% | 24,434,800 | 228,680,624 | 0.72 |
| 2026-09-16 | 9.31 | 9.37 | 9.42 | 9.21 | -0.11% | 30,273,300 | 281,948,448 | 0.89 |
| 2026-09-15 | 9.50 | 9.38 | 9.58 | 9.37 | -0.32% | 33,037,800 | 312,570,048 | 0.97 |
| 2026-09-14 | 9.40 | 9.41 | 9.51 | 9.33 | +0.53% | 30,821,500 | 290,265,408 | 0.90 |
| 2026-09-11 | 9.45 | 9.36 | 9.47 | 9.28 | -1.78% | 35,569,300 | 332,456,032 | 1.04 |
| 2026-09-10 | 9.63 | 9.53 | 9.66 | 9.48 | -1.75% | 32,009,400 | 305,289,632 | 0.94 |
| 2026-09-09 | 9.92 | 9.70 | 9.95 | 9.63 | -2.61% | 48,340,400 | 470,724,896 | 1.41 |
| 2026-09-08 | 10.03 | 9.96 | 10.12 | 9.92 | -0.60% | 39,581,400 | 395,722,048 | 1.16 |
| 2026-09-07 | 10.15 | 10.02 | 10.29 | 9.90 | -1.67% | 75,647,100 | 757,378,560 | 2.21 |
| 2026-09-04 | 10.09 | 10.19 | 10.68 | 10.04 | +2.72% | 114,623,400 | 1,192,529,536 | 3.35 |
| 2026-09-03 | 10.15 | 9.92 | 10.47 | 9.91 | -1.49% | 57,609,000 | 583,140,928 | 1.69 |
| 2026-09-02 | 10.26 | 10.07 | 10.35 | 10.05 | -3.08% | 43,606,000 | 441,995,744 | 1.28 |
| 2026-09-01 | 10.25 | 10.39 | 10.58 | 10.16 | +0.97% | 70,965,200 | 737,712,384 | 2.08 |
| 2026-08-31 | 10.01 | 10.29 | 10.30 | 9.85 | +0.39% | 86,451,300 | 871,386,368 | 2.53 |
| 2026-08-28 | 10.65 | 10.25 | 10.87 | 10.21 | +0.69% | 136,581,400 | 1,435,063,040 | 4.00 |
| 2026-08-27 | 10.10 | 10.18 | 10.21 | 10.01 | +1.19% | 38,456,000 | 389,010,528 | 1.13 |
| 2026-08-26 | 10.17 | 10.06 | 10.31 | 10.03 | -1.18% | 36,325,700 | 368,126,624 | 1.06 |
需要全历史数据与程序化访问？
查看 用友网络 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600588 获取全部历史日线。