最新更新:2024-11-01 17:56:24
股项
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.260
-0.015
(-5.5%)
0.260-0.275
440.8K
SYSTECH
SYSTECH BHD
类型: 创业板
代码: 0050
股价(令吉)
起/落(令吉)
起/落(%)
成交量('00)
全日最高(令吉)
全日最低(令吉)
0.260
-0.015
-5.5
4,408
0.275
0.260
SYSTECH
SYSTECH BHD
类型：创业板
代码：0050
| 股价 (令吉) | ：0.260 |
| 起/落 (令吉) | ：-0.015 |
| 起/落 (%) | ：-5.5 |
| 成交量（'00) | ：4,408 |
| 今日最高 (令吉) | ：0.275 |
| 今日最低 (令吉) | ：0.260 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-01
0.260
0.275
0.260
4408
2024-11-01
440.8K
0.260
-0.015
(-5.5%)
0.260-0.275
2024-10-31
0.275
0.275
0.265
6823
2024-10-31
682.3K
0.275
-
0.265-0.275
2024-10-30
0.275
0.275
0.265
6823
2024-10-30
682.3K
0.275
-
0.265-0.275
2024-10-29
0.275
0.275
0.270
3157
2024-10-29
315.7K
0.275
-
0.270-0.275
2024-10-28
0.275
0.290
0.275
1787
2024-10-28
178.7K
0.275
-0.015
(-5.2%)
0.275-0.290
2024-10-25
0.290
0.290
0.275
7883
2024-10-25
788.3K
0.290
+0.005
(1.8%)
0.275-0.290
2024-10-24
0.285
0.285
0.280
3130
2024-10-24
313.0K
0.285
+0.005
(1.8%)
0.280-0.285
2024-10-23
0.280
0.290
0.280
2374
2024-10-23
237.4K
0.280
-0.010
(-3.5%)
0.280-0.290
2024-10-22
0.290
0.295
0.285
2265
2024-10-22
226.5K
0.290
-
0.285-0.295
2024-10-21
0.290
0.295
0.280
720
2024-10-21
72.0K
0.290
+0.005
(1.8%)
0.280-0.295
2024-10-18
0.285
0.290
0.280
9746
2024-10-18
974.6K
0.285
-
0.280-0.290
2024-10-17
0.285
0.285
0.280
2099
2024-10-17
209.9K
0.285
-
0.280-0.285
2024-10-16
0.285
0.285
0.280
3830
2024-10-16
383.0K
0.285
-
0.280-0.285
2024-10-15
0.285
0.285
0.275
9210
2024-10-15
921.0K
0.285
-0.005
(-1.7%)
0.275-0.285
2024-10-14
0.290
0.290
0.285
6527
2024-10-14
652.7K
0.290
-
0.285-0.290
2024-10-11
0.290
0.290
0.290
2058
2024-10-11
205.8K
0.290
-
0.290-0.290
2024-10-10
0.290
0.290
0.290
4661
2024-10-10
466.1K
0.290
-
0.290-0.290
2024-10-09
0.290
0.290
0.285
4017
2024-10-09
401.7K
0.290
-
0.285-0.290
2024-10-08
0.290
0.295
0.280
17564
2024-10-08
1.8M
0.290
-0.010
(-3.3%)
0.280-0.295
2024-10-07
0.300
0.305
0.300
2363
2024-10-07
236.3K
0.300
-0.005
(-1.6%)
0.300-0.305
2024-10-04
0.305
0.305
0.300
7340
2024-10-04
734.0K
0.305
+0.005
(1.7%)
0.300-0.305
2024-10-03
0.300
0.300
0.290
6581
2024-10-03
658.1K
0.300
+0.010
(3.5%)
0.290-0.300
2024-10-02
0.290
0.290
0.285
16293
2024-10-02
1.6M
0.290
-0.005
(-1.7%)
0.285-0.290
2024-10-01
0.295
0.295
0.280
7804
2024-10-01
780.4K
0.295
+0.005
(1.7%)
0.280-0.295
2024-09-30
0.290
0.295
0.290
8270
2024-09-30
827.0K
0.290
-0.005
(-1.7%)
0.290-0.295
2024-09-27
0.295
0.300
0.280
11480
2024-09-27
1.1M
0.295
-
0.280-0.300
2024-09-26
0.295
0.305
0.285
16768
2024-09-26
1.7M
0.295
-0.010
(-3.3%)
0.285-0.305
2024-09-25
0.305
0.310
0.305
10984
2024-09-25
1.1M
0.305
-0.005
(-1.6%)
0.305-0.310
2024-09-24
0.310
0.310
0.305
6658
2024-09-24
665.8K
0.310
-
0.305-0.310
2024-09-23
0.310
0.310
0.305
3973
2024-09-23
397.3K
0.310
-
0.305-0.310
2024-09-20
0.310
0.315
0.305
18290
2024-09-20
1.8M
0.310
-
0.305-0.315
2024-09-19
0.310
0.315
0.305
16620
2024-09-19
1.7M
0.310
-
0.305-0.315
2024-09-18
0.310
0.315
0.305
15353
2024-09-18
1.5M
0.310
-0.005
(-1.6%)
0.305-0.315
2024-09-17
0.315
0.320
0.305
15015
2024-09-17
1.5M
0.315
+0.005
(1.6%)
0.305-0.320
2024-09-16
0.310
0.320
0.310
12698
2024-09-16
1.3M
0.310
-0.010
(-3.1%)
0.310-0.320
2024-09-13
0.310
0.320
0.310
12698
2024-09-13
1.3M
0.310
-0.010
(-3.1%)
0.310-0.320
2024-09-12
0.320
0.320
0.310
7322
2024-09-12
732.2K
0.320
+0.010
(3.2%)
0.310-0.320
2024-09-11
0.310
0.335
0.310
20325
2024-09-11
2.0M
0.310
-0.020
(-6.1%)
0.310-0.335
2024-09-10
0.330
0.340
0.325
10436
2024-09-10
1.0M
0.330
-
0.325-0.340
2024-09-09
0.330
0.340
0.325
7800
2024-09-09
780.0K
0.330
-
0.325-0.340
2024-09-06
0.330
0.340
0.325
15519
2024-09-06
1.6M
0.330
-
0.325-0.340
2024-09-05
0.330
0.350
0.320
14108
2024-09-05
1.4M
0.330
+0.005
(1.5%)
0.320-0.350
2024-09-04
0.325
0.335
0.325
5363
2024-09-04
536.3K
0.325
-0.015
(-4.4%)
0.325-0.335
2024-09-03
0.340
0.345
0.335
14716
2024-09-03
1.5M
0.340
-
0.335-0.345
2024-09-02
0.340
0.355
0.330
16510
2024-09-02
1.7M
0.340
-
0.330-0.355
