最新更新:2025-12-05 15:13:25
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)
0.410
-
0.400-0.410
1.8M
3REN
(3REN)
类型: 创业板
代码: 0328
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)
0.410
-
-
17,578
0.410
0.400
3REN
(3REN)
类型：创业板
代码：0328
| 股价 (令吉) | ：0.410 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：17,578 |
| 今日最高 (令吉) | ：0.410 |
| 今日最低 (令吉) | ：0.400 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-12-05
0.410
0.410
0.400
17578
2025-12-05
1.8M
0.410
-
0.400-0.410
2025-12-04
0.410
0.425
0.400
72660
2025-12-04
7.3M
0.410
+0.010
(+2.50%)
0.400-0.425
2025-12-03
0.400
0.405
0.395
26484
2025-12-03
2.6M
0.400
+0.010
(+2.56%)
0.395-0.405
2025-12-02
0.390
0.400
0.380
31162
2025-12-02
3.1M
0.390
+0.015
(+4.00%)
0.380-0.400
2025-12-01
0.375
0.385
0.370
14168
2025-12-01
1.4M
0.375
-0.005
(-1.32%)
0.370-0.385
2025-11-28
0.380
0.400
0.375
74654
2025-11-28
7.5M
0.380
-0.025
(-6.17%)
0.375-0.400
2025-11-27
0.405
0.410
0.390
17390
2025-11-27
1.7M
0.405
-0.005
(-1.22%)
0.390-0.410
2025-11-26
0.410
0.415
0.405
8433
2025-11-26
843.3K
0.410
-0.005
(-1.21%)
0.405-0.415
2025-11-25
0.415
0.425
0.380
86545
2025-11-25
8.7M
0.415
+0.035
(+9.21%)
0.380-0.425
2025-11-24
0.380
0.390
0.330
97738
2025-11-24
9.8M
0.380
+0.040
(+11.77%)
0.330-0.390
2025-11-21
0.340
0.340
0.330
29838
2025-11-21
3.0M
0.340
-0.005
(-1.45%)
0.330-0.340
2025-11-20
0.345
0.350
0.340
27511
2025-11-20
2.8M
0.345
+0.010
(+2.99%)
0.340-0.350
2025-11-19
0.335
0.345
0.335
23050
2025-11-19
2.3M
0.335
-0.005
(-1.47%)
0.335-0.345
2025-11-18
0.340
0.350
0.330
41762
2025-11-18
4.2M
0.340
-0.010
(-2.86%)
0.330-0.350
2025-11-17
0.350
0.355
0.340
34499
2025-11-17
3.4M
0.350
-0.005
(-1.41%)
0.340-0.355
2025-11-14
0.355
0.360
0.345
58868
2025-11-14
5.9M
0.355
-0.005
(-1.39%)
0.345-0.360
2025-11-13
0.360
0.410
0.345
197220
2025-11-13
19.7M
0.360
-0.045
(-11.11%)
0.345-0.410
2025-11-12
0.405
0.415
0.400
23501
2025-11-12
2.4M
0.405
-0.005
(-1.22%)
0.400-0.415
2025-11-11
0.410
0.430
0.405
38233
2025-11-11
3.8M
0.410
-0.010
(-2.38%)
0.405-0.430
2025-11-10
0.420
0.420
0.395
53042
2025-11-10
5.3M
0.420
+0.020
(+5.00%)
0.395-0.420
2025-11-07
0.400
0.410
0.395
43400
2025-11-07
4.3M
0.400
-0.010
(-2.44%)
0.395-0.410
2025-11-06
0.410
0.425
0.395
63853
2025-11-06
6.4M
0.410
-0.010
(-2.38%)
0.395-0.425
2025-11-05
0.420
0.420
0.395
68943
2025-11-05
6.9M
0.420
+0.015
(+3.70%)
0.395-0.420
2025-11-04
0.405
0.435
0.400
93164
2025-11-04
9.3M
0.405
-0.025
(-5.81%)
0.400-0.435
2025-11-03
0.430
0.460
0.430
56792
2025-11-03
5.7M
0.430
-0.030
(-6.52%)
0.430-0.460
2025-10-31
0.460
0.470
0.455
48747
2025-10-31
4.9M
0.460
-
0.455-0.470
2025-10-30
0.460
0.480
0.450
114979
2025-10-30
11.5M
0.460
-
0.450-0.480
2025-10-29
0.460
0.460
0.420
115090
2025-10-29
11.5M
0.460
+0.030
(+6.98%)
0.420-0.460
2025-10-28
0.430
0.440
0.425
28888
2025-10-28
2.9M
0.430
-0.010
(-2.27%)
0.425-0.440
2025-10-27
0.440
0.450
0.430
63943
2025-10-27
6.4M
0.440
+0.005
(+1.15%)
0.430-0.450
2025-10-24
0.435
0.440
0.415
108249
2025-10-24
10.8M
0.435
+0.030
(+7.41%)
0.415-0.440
2025-10-23
0.405
0.415
0.400
25475
2025-10-23
2.5M
0.405
-0.005
(-1.22%)
0.400-0.415
2025-10-22
0.410
0.415
0.400
30642
2025-10-22
3.1M
0.410
+0.005
(+1.24%)
0.400-0.415
2025-10-21
0.405
0.415
0.405
36069
2025-10-21
3.6M
0.405
+0.015
(+3.85%)
0.405-0.415
2025-10-20
0.390
0.430
0.390
96933
2025-10-20
9.7M
0.390
-0.030
(-7.14%)
0.390-0.430
2025-10-17
0.390
0.430
0.390
96933
2025-10-17
9.7M
0.390
-0.030
(-7.14%)
0.390-0.430
2025-10-16
0.420
0.430
0.415
46811
2025-10-16
4.7M
0.420
-0.005
(-1.18%)
0.415-0.430
2025-10-15
0.425
0.425
0.405
59888
2025-10-15
6.0M
0.425
+0.025
(+6.25%)
0.405-0.425
2025-10-14
0.400
0.445
0.395
175267
2025-10-14
17.5M
0.400
-0.035
(-8.05%)
0.395-0.445
2025-10-13
0.435
0.445
0.420
141067
2025-10-13
14.1M
0.435
-0.005
(-1.14%)
0.420-0.445
2025-10-10
0.440
0.460
0.425
161940
2025-10-10
16.2M
0.440
-0.020
(-4.35%)
0.425-0.460
2025-10-09
0.460
0.470
0.440
173069
2025-10-09
17.3M
0.460
+0.010
(+2.22%)
0.440-0.470
2025-10-08
0.450
0.460
0.440
153586
2025-10-08
15.4M
0.450
-
0.440-0.460
2025-10-07
0.450
0.450
0.400
324414
2025-10-07
32.4M
0.450
+0.050
(+12.50%)
0.400-0.450
2025-10-06
0.400
0.415
0.400
64022
2025-10-06
6.4M
0.400
-0.005
(-1.24%)
0.400-0.415
2025-10-03
0.405
0.410
0.395
39246
2025-10-03
3.9M
0.405
-
0.395-0.410
2025-10-02
0.405
0.415
0.390
73243
2025-10-02
7.3M
0.405
+0.020
(+5.20%)
0.390-0.415
2025-10-01
0.385
0.395
0.370
71454
2025-10-01
7.1M
0.385
+0.015
(+4.05%)
0.370-0.395
