最新更新:2024-04-19 17:54:48
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)
0.945
-
0.930-0.960
1.8M
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)
0.945
-
-
17,583
0.960
0.930
TEXCYCL
TEX CYCLE TECHNOLOGY
类型：创业板
代码：0089
| 股价 (令吉) | ：0.945 |
| 起/落 (令吉) | ：- |
| 起/落 (%) | ：- |
| 成交量（'00) | ：17,583 |
| 今日最高 (令吉) | ：0.960 |
| 今日最低 (令吉) | ：0.930 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2024-04-19
0.945
0.960
0.930
17583
2024-04-19
1.8M
0.945
-
0.930-0.960
2024-04-18
0.945
0.960
0.940
11104
2024-04-18
1.1M
0.945
+0.005
(0.5%)
0.940-0.960
2024-04-17
0.940
0.960
0.940
7610
2024-04-17
761.0K
0.940
+0.005
(0.5%)
0.940-0.960
2024-04-16
0.935
0.965
0.925
15288
2024-04-16
1.5M
0.935
-0.025
(-2.6%)
0.925-0.965
2024-04-15
0.960
0.975
0.940
16822
2024-04-15
1.7M
0.960
+0.010
(1.1%)
0.940-0.975
2024-04-12
0.950
0.950
0.935
4724
2024-04-12
472.4K
0.950
-
0.935-0.950
2024-04-11
0.950
0.950
0.935
4870
2024-04-11
487.0K
0.950
+0.010
(1.1%)
0.935-0.950
2024-04-10
0.950
0.950
0.935
4870
2024-04-10
487.0K
0.950
+0.010
(1.1%)
0.935-0.950
2024-04-09
0.950
0.950
0.935
4870
2024-04-09
487.0K
0.950
+0.010
(1.1%)
0.935-0.950
2024-04-08
0.940
0.970
0.935
11569
2024-04-08
1.2M
0.940
-0.030
(-3.1%)
0.935-0.970
2024-04-05
0.970
0.985
0.950
22157
2024-04-05
2.2M
0.970
+0.015
(1.6%)
0.950-0.985
2024-04-04
0.955
0.955
0.945
8703
2024-04-04
870.3K
0.955
+0.005
(0.5%)
0.945-0.955
2024-04-03
0.950
0.965
0.935
11977
2024-04-03
1.2M
0.950
-0.020
(-2.1%)
0.935-0.965
2024-04-02
0.970
0.990
0.955
19598
2024-04-02
2.0M
0.970
-0.005
(-0.5%)
0.955-0.990
2024-04-01
0.975
0.980
0.940
35892
2024-04-01
3.6M
0.975
+0.040
(4.3%)
0.940-0.980
2024-03-29
0.935
0.945
0.930
12076
2024-03-29
1.2M
0.935
-
0.930-0.945
2024-03-28
0.935
0.945
0.920
16923
2024-03-28
1.7M
0.935
+0.020
(2.2%)
0.920-0.945
2024-03-27
0.935
0.945
0.920
16923
2024-03-27
1.7M
0.935
+0.020
(2.2%)
0.920-0.945
2024-03-26
0.915
0.950
0.895
35607
2024-03-26
3.6M
0.915
-0.035
(-3.7%)
0.895-0.950
2024-03-25
0.950
0.960
0.940
11364
2024-03-25
1.1M
0.950
+0.010
(1.1%)
0.940-0.960
2024-03-22
0.940
0.990
0.925
81058
2024-03-22
8.1M
0.940
-0.025
(-2.6%)
0.925-0.990
2024-03-21
0.965
0.975
0.915
67576
2024-03-21
6.8M
0.965
+0.050
(5.5%)
0.915-0.975
2024-03-20
0.915
0.915
0.900
22334
2024-03-20
2.2M
0.915
-
0.900-0.915
2024-03-19
0.915
0.925
0.895
52302
2024-03-19
5.2M
0.915
+0.005
(0.6%)
0.895-0.925
2024-03-18
0.910
0.910
0.880
60620
2024-03-18
6.1M
0.910
+0.040
(4.6%)
0.880-0.910
2024-03-15
0.870
0.875
0.850
67387
2024-03-15
6.7M
0.870
+0.040
(4.8%)
0.850-0.875
2024-03-14
0.830
0.830
0.790
74288
2024-03-14
7.4M
0.830
+0.030
(3.8%)
0.790-0.830
2024-03-13
0.800
0.805
0.790
28845
2024-03-13
2.9M
0.800
+0.020
(2.6%)
0.790-0.805
2024-03-12
0.780
0.790
0.765
17089
2024-03-12
1.7M
0.780
+0.005
(0.7%)
0.765-0.790
2024-03-11
0.775
0.790
0.755
26339
2024-03-11
2.6M
0.775
+0.025
(3.3%)
0.755-0.790
2024-03-08
0.750
0.755
0.735
3988
2024-03-08
398.8K
0.750
+0.025
(3.5%)
0.735-0.755
2024-03-07
0.725
0.735
0.725
1095
2024-03-07
109.5K
0.725
-0.015
(-2.0%)
0.725-0.735
2024-03-06
0.740
0.740
0.725
1510
2024-03-06
151.0K
0.740
+0.025
(3.5%)
0.725-0.740
2024-03-05
0.715
0.715
0.705
1741
2024-03-05
174.1K
0.715
-
0.705-0.715
2024-03-04
0.715
0.715
0.700
2081
2024-03-04
208.1K
0.715
+0.005
(0.7%)
0.700-0.715
2024-03-01
0.710
0.725
0.710
1234
2024-03-01
123.4K
0.710
-0.015
(-2.1%)
0.710-0.725
2024-02-29
0.725
0.740
0.725
2795
2024-02-29
279.5K
0.725
-0.020
(-2.7%)
0.725-0.740
2024-02-28
0.745
0.755
0.740
2159
2024-02-28
215.9K
0.745
-0.005
(-0.7%)
0.740-0.755
2024-02-27
0.750
0.770
0.745
7231
2024-02-27
723.1K
0.750
-0.010
(-1.3%)
0.745-0.770
2024-02-26
0.760
0.760
0.730
7407
2024-02-26
740.7K
0.760
+0.015
(2.0%)
0.730-0.760
2024-02-23
0.745
0.770
0.740
12953
2024-02-23
1.3M
0.745
-0.015
(-2.0%)
0.740-0.770
2024-02-22
0.760
0.770
0.725
15317
2024-02-22
1.5M
0.760
+0.030
(4.1%)
0.725-0.770
2024-02-21
0.730
0.740
0.710
8475
2024-02-21
847.5K
0.730
+0.025
(3.5%)
0.710-0.740
2024-02-20
0.705
0.710
0.695
406
2024-02-20
40.6K
0.705
-
0.695-0.710
2024-02-19
0.705
0.710
0.700
930
2024-02-19
93.0K
0.705
+0.005
(0.7%)
0.700-0.710
2024-02-16
0.700
0.700
0.685
165
2024-02-16
16.5K
0.700
-
0.685-0.700
2024-02-15
0.700
0.700
0.685
581
2024-02-15
58.1K
0.700
-
0.685-0.700
2024-02-14
0.700
0.700
0.695
12051
2024-02-14
1.2M
0.700
-0.005
(-0.7%)
0.695-0.700
2024-02-13
0.705
0.720
0.705
16913
2024-02-13
1.7M
0.705
-
0.705-0.720
2024-02-12
0.705
0.710
0.700
32197
2024-02-12
3.2M
0.705
+0.010
(1.4%)
0.700-0.710
2024-02-09
0.705
0.710
0.700
32197
2024-02-09
3.2M
0.705
+0.010
(1.4%)
0.700-0.710
2024-02-08
0.695
0.695
0.695
100
2024-02-08
10.0K
0.695
-
0.695-0.695
2024-02-07
0.695
0.695
0.690
360
2024-02-07
36.0K
0.695
+0.005
(0.7%)
0.690-0.695
2024-02-06
0.690
0.690
0.685
707
2024-02-06
70.7K
0.690
-
0.685-0.690
2024-02-05
0.690
0.700
0.685
632
2024-02-05
63.2K
0.690
-0.010
(-1.4%)
0.685-0.700
2024-02-02
0.700
0.700
0.695
318
2024-02-02
31.8K
0.700
-
0.695-0.700
2024-02-01
0.700
0.715
0.690
23166
2024-02-01
2.3M
0.700
+0.020
(2.9%)
0.690-0.715
