最新更新:2023-11-28 17:54:52
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)
2.380
+0.010
(0.4%)
2.360-2.400
744.4K
GENETEC
GENETEC TECHNOLOGY BERHAD
类型: 创业板
代码: 0104
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)
2.380
+0.010
0.4
7,444
2.400
2.360
GENETEC
GENETEC TECHNOLOGY BERHAD
类型：创业板
代码：0104
| 股价 (令吉) | ：2.380 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：0.4 |
| 成交量（'00) | ：7,444 |
| 今日最高 (令吉) | ：2.400 |
| 今日最低 (令吉) | ：2.360 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-11-28
2.380
2.400
2.360
7444
2023-11-28
744.4K
2.380
+0.010
(0.4%)
2.360-2.400
2023-11-27
2.370
2.410
2.360
4630
2023-11-27
463.0K
2.370
-0.010
(-0.4%)
2.360-2.410
2023-11-24
2.380
2.390
2.340
23783
2023-11-24
2.4M
2.380
-0.010
(-0.4%)
2.340-2.390
2023-11-23
2.390
2.410
2.380
5753
2023-11-23
575.3K
2.390
-0.010
(-0.4%)
2.380-2.410
2023-11-22
2.400
2.430
2.400
3069
2023-11-22
306.9K
2.400
-0.030
(-1.2%)
2.400-2.430
2023-11-21
2.430
2.450
2.420
1419
2023-11-21
141.9K
2.430
-
2.420-2.450
2023-11-20
2.430
2.450
2.390
11116
2023-11-20
1.1M
2.430
+0.050
(2.1%)
2.390-2.450
2023-11-17
2.380
2.420
2.370
2435
2023-11-17
243.5K
2.380
-0.020
(-0.8%)
2.370-2.420
2023-11-16
2.400
2.430
2.400
3135
2023-11-16
313.5K
2.400
-0.030
(-1.2%)
2.400-2.430
2023-11-15
2.430
2.460
2.430
2935
2023-11-15
293.5K
2.430
-0.010
(-0.4%)
2.430-2.460
2023-11-14
2.440
2.470
2.410
17776
2023-11-14
1.8M
2.440
+0.020
(0.8%)
2.410-2.470
2023-11-13
2.420
2.470
2.410
9946
2023-11-13
994.6K
2.420
-0.040
(-1.6%)
2.410-2.470
2023-11-10
2.420
2.470
2.410
9946
2023-11-10
994.6K
2.420
-0.040
(-1.6%)
2.410-2.470
2023-11-09
2.460
2.470
2.430
8269
2023-11-09
826.9K
2.460
+0.040
(1.6%)
2.430-2.470
2023-11-08
2.420
2.460
2.420
8198
2023-11-08
819.8K
2.420
+0.010
(0.4%)
2.420-2.460
2023-11-07
2.410
2.470
2.400
6190
2023-11-07
619.0K
2.410
-0.040
(-1.6%)
2.400-2.470
2023-11-06
2.450
2.470
2.420
11070
2023-11-06
1.1M
2.450
+0.030
(1.2%)
2.420-2.470
2023-11-03
2.420
2.480
2.350
32119
2023-11-03
3.2M
2.420
+0.060
(2.5%)
2.350-2.480
2023-11-02
2.360
2.380
2.320
16881
2023-11-02
1.7M
2.360
+0.060
(2.6%)
2.320-2.380
2023-11-01
2.300
2.370
2.290
29337
2023-11-01
2.9M
2.300
-0.060
(-2.5%)
2.290-2.370
2023-10-31
2.360
2.470
2.350
31674
2023-10-31
3.2M
2.360
-0.110
(-4.5%)
2.350-2.470
2023-10-30
2.470
2.520
2.440
22250
2023-10-30
2.2M
2.470
-0.050
(-2.0%)
2.440-2.520
2023-10-27
2.520
2.550
2.490
19290
2023-10-27
1.9M
2.520
+0.010
(0.4%)
2.490-2.550
2023-10-26
2.510
2.520
2.430
27540
2023-10-26
2.8M
2.510
+0.060
(2.5%)
2.430-2.520
2023-10-25
2.450
2.450
2.430
6596
2023-10-25
659.6K
2.450
+0.020
(0.8%)
2.430-2.450
2023-10-24
2.430
2.440
2.380
5577
2023-10-24
557.7K
2.430
+0.030
(1.2%)
2.380-2.440
2023-10-23
2.400
2.410
2.340
9165
2023-10-23
916.5K
2.400
-0.020
(-0.8%)
2.340-2.410
2023-10-20
2.420
2.440
2.390
2795
2023-10-20
279.5K
2.420
-0.020
(-0.8%)
2.390-2.440
2023-10-19
2.440
2.450
2.370
10683
2023-10-19
1.1M
2.440
+0.050
(2.1%)
2.370-2.450
2023-10-18
2.390
2.450
2.380
9402
2023-10-18
940.2K
2.390
-0.070
(-2.9%)
2.380-2.450
2023-10-17
2.460
2.470
2.440
2954
2023-10-17
295.4K
2.460
+0.010
(0.4%)
2.440-2.470
2023-10-16
2.450
2.480
2.450
3720
2023-10-16
372.0K
2.450
-0.040
(-1.6%)
2.450-2.480
2023-10-13
2.490
2.490
2.450
4004
2023-10-13
400.4K
2.490
+0.010
(0.4%)
2.450-2.490
2023-10-12
2.480
2.490
2.450
4811
2023-10-12
481.1K
2.480
-
2.450-2.490
2023-10-11
2.480
2.490
2.460
2845
2023-10-11
284.5K
2.480
-0.010
(-0.4%)
2.460-2.490
2023-10-10
2.490
2.520
2.470
5743
2023-10-10
574.3K
2.490
-0.010
(-0.4%)
2.470-2.520
2023-10-09
2.500
2.510
2.450
17268
2023-10-09
1.7M
2.500
+0.010
(0.4%)
2.450-2.510
2023-10-06
2.490
2.490
2.400
12939
2023-10-06
1.3M
2.490
+0.050
(2.0%)
2.400-2.490
2023-10-05
2.440
2.530
2.430
19500
2023-10-05
2.0M
2.440
-0.060
(-2.4%)
2.430-2.530
2023-10-04
2.500
2.500
2.450
21044
2023-10-04
2.1M
2.500
-0.010
(-0.4%)
2.450-2.500
2023-10-03
2.510
2.520
2.420
42720
2023-10-03
4.3M
2.510
+0.080
(3.3%)
2.420-2.520
2023-10-02
2.430
2.440
2.390
10856
2023-10-02
1.1M
2.430
+0.040
(1.7%)
2.390-2.440
2023-09-29
2.390
2.410
2.360
6184
2023-09-29
618.4K
2.390
+0.020
(0.8%)
2.360-2.410
2023-09-28
2.370
2.450
2.360
15387
2023-09-28
1.5M
2.370
-0.080
(-3.3%)
2.360-2.450
2023-09-27
2.370
2.450
2.360
15387
2023-09-27
1.5M
2.370
-0.080
(-3.3%)
2.360-2.450
2023-09-26
2.450
2.450
2.370
25074
2023-09-26
2.5M
2.450
+0.070
(2.9%)
2.370-2.450
2023-09-25
2.380
2.390
2.370
3643
2023-09-25
364.3K
2.380
-
2.370-2.390
2023-09-22
2.380
2.390
2.350
4278
2023-09-22
427.8K
2.380
+0.010
(0.4%)
2.350-2.390
2023-09-21
2.370
2.390
2.300
17734
2023-09-21
1.8M
2.370
+0.040
(1.7%)
2.300-2.390
2023-09-20
2.330
2.340
2.310
6257
2023-09-20
625.7K
2.330
-
2.310-2.340
2023-09-19
2.330
2.350
2.310
10651
2023-09-19
1.1M
2.330
-0.030
(-1.3%)
2.310-2.350
2023-09-18
2.360
2.360
2.320
5864
2023-09-18
586.4K
2.360
+0.010
(0.4%)
2.320-2.360
2023-09-15
2.350
2.380
2.320
12414
2023-09-15
1.2M
2.350
+0.030
(1.3%)
2.320-2.380
2023-09-14
2.320
2.320
2.290
19240
2023-09-14
1.9M
2.320
+0.030
(1.3%)
2.290-2.320
2023-09-13
2.290
2.300
2.270
7397
2023-09-13
739.7K
2.290
-0.010
(-0.4%)
2.270-2.300
2023-09-12
2.300
2.320
2.280
11803
2023-09-12
1.2M
2.300
+0.040
(1.8%)
2.280-2.320
2023-09-11
2.260
2.320
2.250
24637
2023-09-11
2.5M
2.260
-0.040
(-1.7%)
2.250-2.320
2023-09-08
2.300
2.360
2.290
13418
2023-09-08
1.3M
2.300
-0.040
(-1.7%)
2.290-2.360
2023-09-07
2.340
2.360
2.330
2958
2023-09-07
295.8K
2.340
-0.020
(-0.8%)
2.330-2.360
2023-09-06
2.360
2.370
2.300
8119
2023-09-06
811.9K
2.360
+0.070
(3.1%)
2.300-2.370
2023-09-05
2.290
2.340
2.290
11060
2023-09-05
1.1M
2.290
-0.030
(-1.3%)
2.290-2.340
2023-09-04
2.320
2.360
2.320
6509
2023-09-04
650.9K
2.320
-0.040
(-1.7%)
2.320-2.360
2023-09-01
2.360
2.370
2.340
7860
2023-09-01
786.0K
2.360
-0.020
(-0.8%)
2.340-2.370
