最新更新:2025-04-22 17:56:32
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)
0.535
-
0.530-0.540
425.5K
REDTONE
REDTONE INTERNATIONAL BERHAD
类型: 创业板
代码: 0032
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)
0.535
-
-
4,255
0.540
0.530
REDTONE
REDTONE INTERNATIONAL BERHAD
类型：创业板
代码：0032
| 股价 (令吉) | ：0.535 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：4,255 |
| 今日最高 (令吉) | ：0.540 |
| 今日最低 (令吉) | ：0.530 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-22
0.535
0.540
0.530
4255
2025-04-22
425.5K
0.535
-
0.530-0.540
2025-04-21
0.535
0.540
0.530
1895
2025-04-21
189.5K
0.535
-0.005
(-0.93%)
0.530-0.540
2025-04-18
0.540
0.540
0.525
15204
2025-04-18
1.5M
0.540
+0.020
(+3.85%)
0.525-0.540
2025-04-17
0.520
0.530
0.520
3290
2025-04-17
329.0K
0.520
-0.015
(-2.80%)
0.520-0.530
2025-04-16
0.535
0.545
0.520
8030
2025-04-16
803.0K
0.535
+0.005
(+0.94%)
0.520-0.545
2025-04-15
0.530
0.535
0.500
7265
2025-04-15
726.5K
0.530
+0.030
(+6.00%)
0.500-0.535
2025-04-14
0.500
0.510
0.485
11103
2025-04-14
1.1M
0.500
+0.025
(+5.26%)
0.485-0.510
2025-04-11
0.475
0.510
0.475
15919
2025-04-11
1.6M
0.475
-0.020
(-4.04%)
0.475-0.510
2025-04-10
0.495
0.505
0.475
18148
2025-04-10
1.8M
0.495
+0.030
(+6.45%)
0.475-0.505
2025-04-09
0.465
0.495
0.455
16401
2025-04-09
1.6M
0.465
-0.030
(-6.06%)
0.455-0.495
2025-04-08
0.495
0.525
0.495
8704
2025-04-08
870.4K
0.495
-0.015
(-2.94%)
0.495-0.525
2025-04-07
0.510
0.550
0.485
20389
2025-04-07
2.0M
0.510
-0.055
(-9.74%)
0.485-0.550
2025-04-04
0.565
0.570
0.550
8447
2025-04-04
844.7K
0.565
-0.010
(-1.74%)
0.550-0.570
2025-04-03
0.575
0.585
0.560
6026
2025-04-03
602.6K
0.575
-0.015
(-2.54%)
0.560-0.585
2025-04-02
0.590
0.590
0.555
8149
2025-04-02
814.9K
0.590
+0.005
(+0.86%)
0.555-0.590
2025-04-01
0.585
0.590
0.580
1580
2025-04-01
158.0K
0.585
+0.010
(+1.74%)
0.580-0.590
2025-03-31
0.585
0.590
0.580
1580
2025-03-31
158.0K
0.585
+0.010
(+1.74%)
0.580-0.590
2025-03-28
0.585
0.590
0.580
1580
2025-03-28
158.0K
0.585
+0.010
(+1.74%)
0.580-0.590
2025-03-27
0.575
0.590
0.570
7214
2025-03-27
721.4K
0.575
-
0.570-0.590
2025-03-26
0.575
0.580
0.570
4672
2025-03-26
467.2K
0.575
-
0.570-0.580
2025-03-25
0.575
0.585
0.565
8367
2025-03-25
836.7K
0.575
-0.005
(-0.86%)
0.565-0.585
2025-03-24
0.580
0.605
0.575
7019
2025-03-24
701.9K
0.580
-0.010
(-1.70%)
0.575-0.605
2025-03-21
0.590
0.605
0.585
1137
2025-03-21
113.7K
0.590
-0.005
(-0.84%)
0.585-0.605
2025-03-20
0.595
0.615
0.590
7070
2025-03-20
707.0K
0.595
-0.010
(-1.65%)
0.590-0.615
2025-03-19
0.605
0.625
0.600
2518
2025-03-19
251.8K
0.605
+0.005
(+0.83%)
0.600-0.625
2025-03-18
0.600
0.620
0.580
12876
2025-03-18
1.3M
0.600
+0.020
(+3.45%)
0.580-0.620
2025-03-17
0.600
0.620
0.580
12876
2025-03-17
1.3M
0.600
+0.020
(+3.45%)
0.580-0.620
2025-03-14
0.580
0.580
0.560
1394
2025-03-14
139.4K
0.580
+0.010
(+1.75%)
0.560-0.580
2025-03-13
0.570
0.575
0.550
6276
2025-03-13
627.6K
0.570
+0.020
(+3.64%)
0.550-0.575
2025-03-12
0.550
0.565
0.545
8397
2025-03-12
839.7K
0.550
-
0.545-0.565
2025-03-11
0.550
0.570
0.550
18724
2025-03-11
1.9M
0.550
-0.020
(-3.51%)
0.550-0.570
2025-03-10
0.570
0.580
0.555
4482
2025-03-10
448.2K
0.570
+0.015
(+2.70%)
0.555-0.580
2025-03-07
0.555
0.560
0.550
1066
2025-03-07
106.6K
0.555
-
0.550-0.560
2025-03-06
0.555
0.565
0.550
6555
2025-03-06
655.5K
0.555
-0.005
(-0.89%)
0.550-0.565
2025-03-05
0.560
0.560
0.550
967
2025-03-05
96.7K
0.560
+0.010
(+1.82%)
0.550-0.560
2025-03-04
0.550
0.580
0.540
6968
2025-03-04
696.8K
0.550
-0.030
(-5.17%)
0.540-0.580
2025-03-03
0.580
0.585
0.550
4143
2025-03-03
414.3K
0.580
+0.010
(+1.75%)
0.550-0.585
2025-02-28
0.570
0.570
0.550
6156
2025-02-28
615.6K
0.570
-
0.550-0.570
2025-02-27
0.570
0.590
0.565
4304
2025-02-27
430.4K
0.570
-0.010
(-1.72%)
0.565-0.590
2025-02-26
0.580
0.590
0.565
10968
2025-02-26
1.1M
0.580
+0.010
(+1.75%)
0.565-0.590
2025-02-25
0.570
0.580
0.555
10307
2025-02-25
1.0M
0.570
-
0.555-0.580
2025-02-24
0.570
0.580
0.530
28947
2025-02-24
2.9M
0.570
-
0.530-0.580
2025-02-21
0.570
0.605
0.555
27175
2025-02-21
2.7M
0.570
-0.030
(-5.00%)
0.555-0.605
2025-02-20
0.600
0.680
0.600
46924
2025-02-20
4.7M
0.600
-0.100
(-14.29%)
0.600-0.680
2025-02-19
0.700
0.700
0.680
6058
2025-02-19
605.8K
0.700
-
0.680-0.700
2025-02-18
0.700
0.705
0.695
5070
2025-02-18
507.0K
0.700
-
0.695-0.705
2025-02-17
0.700
0.730
0.695
11784
2025-02-17
1.2M
0.700
-0.030
(-4.11%)
0.695-0.730
2025-02-14
0.730
0.730
0.720
2940
2025-02-14
294.0K
0.730
-
0.720-0.730
2025-02-13
0.730
0.730
0.715
5517
2025-02-13
551.7K
0.730
-0.010
(-1.35%)
0.715-0.730
2025-02-12
0.740
0.740
0.715
6538
2025-02-12
653.8K
0.740
-
0.715-0.740
2025-02-11
0.740
0.740
0.730
881
2025-02-11
88.1K
0.740
-0.010
(-1.33%)
0.730-0.740
2025-02-10
0.740
0.740
0.730
881
2025-02-10
88.1K
0.740
-0.010
(-1.33%)
0.730-0.740
2025-02-07
0.750
0.750
0.740
1970
2025-02-07
197.0K
0.750
+0.005
(+0.67%)
0.740-0.750
2025-02-06
0.745
0.750
0.725
4264
2025-02-06
426.4K
0.745
+0.020
(+2.76%)
0.725-0.750
2025-02-05
0.725
0.745
0.720
6312
2025-02-05
631.2K
0.725
-0.020
(-2.69%)
0.720-0.745
2025-02-04
0.745
0.745
0.735
423
2025-02-04
42.3K
0.745
+0.010
(+1.36%)
0.735-0.745
2025-02-03
0.735
0.760
0.725
3461
2025-02-03
346.1K
0.735
-0.005
(-0.68%)
0.725-0.760
