最新更新:2023-03-31 10:33:28
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)
0.805
-0.015
(-1.8%)
0.790-0.820
725.2K
TEXCYCL
TEX CYCLE TECHNOLOGY
类型: 创业板
代码: 0089
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)
0.805
-0.015
-1.8
7,252
0.820
0.790
TEXCYCL
TEX CYCLE TECHNOLOGY
类型：创业板
代码：0089
| 股价 (令吉) | ：0.805 |
| 起/落 (令吉) | ：-0.015 |
| 起/落 (%) | ：-1.8 |
| 成交量（'00) | ：7,252 |
| 今日最高 (令吉) | ：0.820 |
| 今日最低 (令吉) | ：0.790 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-03-31
0.805
0.820
0.790
7252
2023-03-31
725.2K
0.805
-0.015
(-1.8%)
0.790-0.820
2023-03-30
0.820
0.835
0.780
91236
2023-03-30
9.1M
0.820
+0.050
(6.5%)
0.780-0.835
2023-03-29
0.770
0.770
0.750
4216
2023-03-29
421.6K
0.770
+0.005
(0.7%)
0.750-0.770
2023-03-28
0.765
0.780
0.760
5285
2023-03-28
528.5K
0.765
-0.015
(-1.9%)
0.760-0.780
2023-03-27
0.780
0.780
0.755
14850
2023-03-27
1.5M
0.780
+0.005
(0.7%)
0.755-0.780
2023-03-24
0.775
0.800
0.755
14331
2023-03-24
1.4M
0.775
-0.015
(-1.9%)
0.755-0.800
2023-03-23
0.790
0.795
0.750
22514
2023-03-23
2.3M
0.790
+0.035
(4.6%)
0.750-0.795
2023-03-22
0.755
0.765
0.730
15009
2023-03-22
1.5M
0.755
+0.035
(4.9%)
0.730-0.765
2023-03-21
0.720
0.730
0.715
4652
2023-03-21
465.2K
0.720
-0.010
(-1.4%)
0.715-0.730
2023-03-20
0.730
0.740
0.715
5020
2023-03-20
502.0K
0.730
-0.015
(-2.0%)
0.715-0.740
2023-03-17
0.745
0.760
0.720
14564
2023-03-17
1.5M
0.745
+0.035
(4.9%)
0.720-0.760
2023-03-16
0.710
0.730
0.690
13743
2023-03-16
1.4M
0.710
-0.020
(-2.7%)
0.690-0.730
2023-03-15
0.730
0.740
0.695
26658
2023-03-15
2.7M
0.730
+0.045
(6.6%)
0.695-0.740
2023-03-14
0.685
0.760
0.670
44266
2023-03-14
4.4M
0.685
-0.075
(-9.9%)
0.670-0.760
2023-03-13
0.760
0.790
0.735
51534
2023-03-13
5.2M
0.760
-0.035
(-4.4%)
0.735-0.790
2023-03-10
0.795
0.815
0.790
16584
2023-03-10
1.7M
0.795
-0.020
(-2.5%)
0.790-0.815
2023-03-09
0.815
0.820
0.800
11592
2023-03-09
1.2M
0.815
+0.010
(1.2%)
0.800-0.820
2023-03-08
0.805
0.830
0.800
15162
2023-03-08
1.5M
0.805
-0.025
(-3.0%)
0.800-0.830
2023-03-07
0.830
0.840
0.805
45431
2023-03-07
4.5M
0.830
+0.025
(3.1%)
0.805-0.840
2023-03-06
0.805
0.820
0.790
12742
2023-03-06
1.3M
0.805
-0.005
(-0.6%)
0.790-0.820
2023-03-03
0.810
0.810
0.790
14307
2023-03-03
1.4M
0.810
+0.025
(3.2%)
0.790-0.810
2023-03-02
0.785
0.810
0.780
22273
2023-03-02
2.2M
0.785
-0.005
(-0.6%)
0.780-0.810
2023-03-01
0.790
0.825
0.785
53708
2023-03-01
5.4M
0.790
-0.035
(-4.2%)
0.785-0.825
2023-02-28
0.825
0.865
0.825
32762
2023-02-28
3.3M
0.825
-0.020
(-2.4%)
0.825-0.865
2023-02-27
0.845
0.870
0.820
49927
2023-02-27
5.0M
0.845
-
0.820-0.870
2023-02-24
0.845
0.875
0.800
215155
2023-02-24
21.5M
0.845
+0.045
(5.6%)
0.800-0.875
2023-02-23
0.800
0.805
0.775
12428
2023-02-23
1.2M
0.800
+0.025
(3.2%)
0.775-0.805
2023-02-22
0.775
0.795
0.765
35961
2023-02-22
3.6M
0.775
-0.025
(-3.1%)
0.765-0.795
2023-02-21
0.800
0.820
0.795
32690
2023-02-21
3.3M
0.800
+0.005
(0.6%)
0.795-0.820
2023-02-20
0.795
0.815
0.795
20731
2023-02-20
2.1M
0.795
-0.020
(-2.5%)
0.795-0.815
2023-02-17
0.815
0.850
0.810
105655
2023-02-17
10.6M
0.815
-0.010
(-1.2%)
0.810-0.850
2023-02-16
0.825
0.840
0.795
82113
2023-02-16
8.2M
0.825
+0.030
(3.8%)
0.795-0.840
2023-02-15
0.795
0.815
0.785
25406
2023-02-15
2.5M
0.795
+0.005
(0.6%)
0.785-0.815
2023-02-14
0.790
0.810
0.785
18554
2023-02-14
1.9M
0.790
-0.015
(-1.9%)
0.785-0.810
2023-02-13
0.805
0.820
0.790
23686
2023-02-13
2.4M
0.805
-
0.790-0.820
2023-02-10
0.805
0.840
0.780
100901
2023-02-10
10.1M
0.805
+0.040
(5.2%)
0.780-0.840
2023-02-09
0.765
0.785
0.765
14689
2023-02-09
1.5M
0.765
-0.020
(-2.5%)
0.765-0.785
2023-02-08
0.785
0.805
0.765
32648
2023-02-08
3.3M
0.785
+0.015
(1.9%)
0.765-0.805
2023-02-07
0.770
0.820
0.765
31857
2023-02-07
3.2M
0.770
-0.040
(-4.9%)
0.765-0.820
2023-02-06
0.810
0.840
0.805
32765
2023-02-06
3.3M
0.810
-
0.805-0.840
2023-02-03
0.810
0.840
0.805
32765
2023-02-03
3.3M
0.810
-
0.805-0.840
2023-02-02
0.810
0.835
0.810
26809
2023-02-02
2.7M
0.810
-0.015
(-1.8%)
0.810-0.835
2023-02-01
0.825
0.835
0.810
34189
2023-02-01
3.4M
0.825
+0.005
(0.6%)
0.810-0.835
2023-01-31
0.825
0.835
0.810
34189
2023-01-31
3.4M
0.825
+0.005
(0.6%)
0.810-0.835
2023-01-30
0.820
0.860
0.820
36582
2023-01-30
3.7M
0.820
-0.020
(-2.4%)
0.820-0.860
2023-01-27
0.840
0.870
0.820
107858
2023-01-27
10.8M
0.840
-0.005
(-0.6%)
0.820-0.870
2023-01-26
0.845
0.850
0.780
154235
2023-01-26
15.4M
0.845
+0.070
(9.0%)
0.780-0.850
2023-01-25
0.775
0.790
0.750
40958
2023-01-25
4.1M
0.775
+0.015
(2.0%)
0.750-0.790
2023-01-24
0.760
0.770
0.745
23195
2023-01-24
2.3M
0.760
+0.005
(0.7%)
0.745-0.770
2023-01-23
0.760
0.770
0.745
23195
2023-01-23
2.3M
0.760
+0.005
(0.7%)
0.745-0.770
2023-01-20
0.760
0.770
0.745
23195
2023-01-20
2.3M
0.760
+0.005
(0.7%)
0.745-0.770
2023-01-19
0.755
0.785
0.735
50998
2023-01-19
5.1M
0.755
-0.020
(-2.6%)
0.735-0.785
2023-01-18
0.775
0.815
0.755
135860
2023-01-18
13.6M
0.775
+0.005
(0.7%)
0.755-0.815
2023-01-17
0.770
0.780
0.745
47867
2023-01-17
4.8M
0.770
-
0.745-0.780
2023-01-16
0.770
0.820
0.740
183102
2023-01-16
18.3M
0.770
-
0.740-0.820
2023-01-13
0.770
0.780
0.700
305675
2023-01-13
30.6M
0.770
+0.080
(11.6%)
0.700-0.780
2023-01-12
0.690
0.710
0.610
333764
2023-01-12
33.4M
0.690
+0.090
(15.0%)
0.610-0.710
2023-01-11
0.600
0.615
0.555
176212
2023-01-11
17.6M
0.600
-0.025
(-4.0%)
0.555-0.615
2023-01-10
0.625
0.650
0.455
401598
2023-01-10
40.2M
0.625
+0.190
(43.7%)
0.455-0.650
2023-01-09
0.435
0.455
0.415
25558
2023-01-09
2.6M
0.435
+0.020
(4.8%)
0.415-0.455
2023-01-06
0.415
0.415
0.405
2830
2023-01-06
283.0K
0.415
+0.015
(3.8%)
0.405-0.415
2023-01-05
0.400
0.415
0.400
7136
2023-01-05
713.6K
0.400
-0.005
(-1.2%)
0.400-0.415
2023-01-04
0.405
0.410
0.405
1790
2023-01-04
179.0K
0.405
-0.010
(-2.4%)
0.405-0.410
2023-01-03
0.415
0.415
0.415
-
2023-01-03
-
0.415
-
0.415-0.415
2023-01-02
0.415
0.415
0.415
342
2023-01-02
34.2K
0.415
-0.005
(-1.2%)
0.415-0.415