最新更新:2024-11-21 16:38:24
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)
0.555
-0.020
(-3.5%)
0.555-0.580
342.2K
JFTECH
JF TECHNOLOGY BERHAD
类型: 创业板
代码: 0146
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)
0.555
-0.020
-3.5
3,422
0.580
0.555
JFTECH
JF TECHNOLOGY BERHAD
类型：创业板
代码：0146
| 股价 (令吉) | ：0.555 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-3.5 |
| 成交量（'00) | ：3,422 |
| 今日最高 (令吉) | ：0.580 |
| 今日最低 (令吉) | ：0.555 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-11-21
0.555
0.580
0.555
3422
2024-11-21
342.2K
0.555
-0.020
(-3.5%)
0.555-0.580
2024-11-20
0.575
0.575
0.570
2572
2024-11-20
257.2K
0.575
-
0.570-0.575
2024-11-19
0.575
0.590
0.575
3358
2024-11-19
335.8K
0.575
-0.005
(-0.9%)
0.575-0.590
2024-11-18
0.580
0.595
0.580
1275
2024-11-18
127.5K
0.580
-0.015
(-2.5%)
0.580-0.595
2024-11-15
0.595
0.595
0.585
1229
2024-11-15
122.9K
0.595
+0.005
(0.8%)
0.585-0.595
2024-11-14
0.590
0.595
0.585
2198
2024-11-14
219.8K
0.590
-
0.585-0.595
2024-11-13
0.590
0.590
0.585
1195
2024-11-13
119.5K
0.590
+0.005
(0.8%)
0.585-0.590
2024-11-12
0.585
0.605
0.585
9367
2024-11-12
936.7K
0.585
-0.015
(-2.5%)
0.585-0.605
2024-11-11
0.600
0.615
0.600
6144
2024-11-11
614.4K
0.600
-
0.600-0.615
2024-11-08
0.600
0.620
0.600
6183
2024-11-08
618.3K
0.600
-0.020
(-3.2%)
0.600-0.620
2024-11-07
0.620
0.650
0.615
9461
2024-11-07
946.1K
0.620
-0.015
(-2.4%)
0.615-0.650
2024-11-06
0.635
0.635
0.590
9799
2024-11-06
979.9K
0.635
+0.045
(7.6%)
0.590-0.635
2024-11-05
0.590
0.595
0.590
2564
2024-11-05
256.4K
0.590
-0.005
(-0.8%)
0.590-0.595
2024-11-04
0.595
0.605
0.595
1091
2024-11-04
109.1K
0.595
-0.010
(-1.6%)
0.595-0.605
2024-11-01
0.605
0.615
0.600
1916
2024-11-01
191.6K
0.605
-0.005
(-0.8%)
0.600-0.615
2024-10-31
0.610
0.615
0.605
3245
2024-10-31
324.5K
0.610
-0.005
(-0.8%)
0.605-0.615
2024-10-30
0.610
0.615
0.605
3245
2024-10-30
324.5K
0.610
-0.005
(-0.8%)
0.605-0.615
2024-10-29
0.615
0.630
0.595
6917
2024-10-29
691.7K
0.615
+0.020
(3.4%)
0.595-0.630
2024-10-28
0.595
0.605
0.595
3884
2024-10-28
388.4K
0.595
-0.010
(-1.6%)
0.595-0.605
2024-10-25
0.605
0.605
0.605
2017
2024-10-25
201.7K
0.605
-
0.605-0.605
2024-10-24
0.605
0.605
0.600
2283
2024-10-24
228.3K
0.605
-
0.600-0.605
2024-10-23
0.605
0.605
0.600
1921
2024-10-23
192.1K
0.605
+0.005
(0.8%)
0.600-0.605
2024-10-22
0.600
0.605
0.600
2026
2024-10-22
202.6K
0.600
-0.005
(-0.8%)
0.600-0.605
2024-10-21
0.605
0.610
0.600
1776
2024-10-21
177.6K
0.605
+0.005
(0.8%)
0.600-0.610
2024-10-18
0.600
0.610
0.600
2988
2024-10-18
298.8K
0.600
-
0.600-0.610
2024-10-17
0.600
0.605
0.600
4065
2024-10-17
406.5K
0.600
-
0.600-0.605
2024-10-16
0.600
0.605
0.600
4940
2024-10-16
494.0K
0.600
-0.015
(-2.4%)
0.600-0.605
2024-10-15
0.615
0.615
0.605
795
2024-10-15
79.5K
0.615
+0.010
(1.6%)
0.605-0.615
2024-10-14
0.605
0.610
0.605
892
2024-10-14
89.2K
0.605
-0.005
(-0.8%)
0.605-0.610
2024-10-11
0.610
0.615
0.605
3158
2024-10-11
315.8K
0.610
-0.005
(-0.8%)
0.605-0.615
2024-10-10
0.615
0.620
0.610
920
2024-10-10
92.0K
0.615
-
0.610-0.620
2024-10-09
0.615
0.615
0.610
2547
2024-10-09
254.7K
0.615
+0.010
(1.6%)
0.610-0.615
2024-10-08
0.605
0.615
0.600
7394
2024-10-08
739.4K
0.605
-0.005
(-0.8%)
0.600-0.615
2024-10-07
0.610
0.625
0.610
3002
2024-10-07
300.2K
0.610
-0.005
(-0.8%)
0.610-0.625
2024-10-04
0.615
0.625
0.610
1799
2024-10-04
179.9K
0.615
-0.010
(-1.6%)
0.610-0.625
2024-10-03
0.625
0.630
0.615
3912
2024-10-03
391.2K
0.625
+0.010
(1.6%)
0.615-0.630
2024-10-02
0.615
0.620
0.610
2510
2024-10-02
251.0K
0.615
-
0.610-0.620
2024-10-01
0.615
0.620
0.615
2374
2024-10-01
237.4K
0.615
-
0.615-0.620
2024-09-30
0.615
0.620
0.610
2586
2024-09-30
258.6K
0.615
-
0.610-0.620
2024-09-27
0.615
0.620
0.610
2271
2024-09-27
227.1K
0.615
-0.005
(-0.8%)
0.610-0.620
2024-09-26
0.620
0.630
0.615
4436
2024-09-26
443.6K
0.620
-0.010
(-1.6%)
0.615-0.630
2024-09-25
0.630
0.640
0.625
2980
2024-09-25
298.0K
0.630
-0.005
(-0.8%)
0.625-0.640
2024-09-24
0.635
0.645
0.630
5207
2024-09-24
520.7K
0.635
-0.010
(-1.6%)
0.630-0.645
2024-09-23
0.645
0.655
0.640
2176
2024-09-23
217.6K
0.645
-0.005
(-0.8%)
0.640-0.655
2024-09-20
0.650
0.665
0.645
4361
2024-09-20
436.1K
0.650
+0.010
(1.6%)
0.645-0.665
2024-09-19
0.640
0.650
0.620
6179
2024-09-19
617.9K
0.640
+0.020
(3.2%)
0.620-0.650
2024-09-18
0.620
0.630
0.615
5060
2024-09-18
506.0K
0.620
-0.015
(-2.4%)
0.615-0.630
2024-09-17
0.635
0.635
0.620
2651
2024-09-17
265.1K
0.635
+0.010
(1.6%)
0.620-0.635
2024-09-16
0.625
0.645
0.620
4635
2024-09-16
463.5K
0.625
-0.003
(-0.5%)
0.620-0.645
2024-09-13
0.625
0.645
0.620
4635
2024-09-13
463.5K
0.625
-0.003
(-0.5%)
0.620-0.645
2024-09-12
0.630
0.660
0.615
20054
2024-09-12
2.0M
0.630
+0.025
(4.1%)
0.615-0.660
2024-09-11
0.605
0.670
0.605
14701
2024-09-11
1.5M
0.605
-0.065
(-9.7%)
0.605-0.670
2024-09-10
0.670
0.670
0.660
4911
2024-09-10
491.1K
0.670
-
0.660-0.670
2024-09-09
0.670
0.675
0.665
2261
2024-09-09
226.1K
0.670
-0.005
(-0.7%)
0.665-0.675
2024-09-06
0.675
0.690
0.670
6590
2024-09-06
659.0K
0.675
-0.005
(-0.7%)
0.670-0.690
2024-09-05
0.680
0.710
0.665
12150
2024-09-05
1.2M
0.680
-
0.665-0.710
2024-09-04
0.680
0.705
0.675
5915
2024-09-04
591.5K
0.680
-0.010
(-1.4%)
0.675-0.705
2024-09-03
0.690
0.710
0.680
6775
2024-09-03
677.5K
0.690
-0.020
(-2.8%)
0.680-0.710
2024-09-02
0.710
0.710
0.670
8260
2024-09-02
826.0K
0.710
+0.015
(2.2%)
0.670-0.710
