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)
0.880
-0.020
(-2.22%)
0.870-0.900
105.8K
SMRT
SMRT HOLDINGS BERHAD
类型: 创业板
代码: 0117
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)
0.880
-0.020
-2.22
1,058
0.900
0.870
SMRT
SMRT HOLDINGS BERHAD
类型：创业板
代码：0117
| 股价 (令吉) | ：0.880 |
| 起/落 (令吉) | ：-0.020 |
| 起/落 (%) | ：-2.22 |
| 成交量（'00) | ：1,058 |
| 今日最高 (令吉) | ：0.900 |
| 今日最低 (令吉) | ：0.870 |
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
0.880
0.900
0.870
1058
2025-04-22
105.8K
0.880
-0.020
(-2.22%)
0.870-0.900
2025-04-21
0.900
0.900
0.890
848
2025-04-21
84.8K
0.900
+0.005
(+0.56%)
0.890-0.900
2025-04-18
0.895
0.920
0.885
2102
2025-04-18
210.2K
0.895
-0.005
(-0.56%)
0.885-0.920
2025-04-17
0.900
0.910
0.855
2790
2025-04-17
279.0K
0.900
+0.010
(+1.12%)
0.855-0.910
2025-04-16
0.890
0.980
0.890
2693
2025-04-16
269.3K
0.890
-0.060
(-6.32%)
0.890-0.980
2025-04-15
0.950
1.000
0.925
13403
2025-04-15
1.3M
0.950
-
0.925-1.000
2025-04-14
0.950
1.020
0.765
37394
2025-04-14
3.7M
0.950
+0.195
(+25.83%)
0.765-1.020
2025-04-11
0.755
0.770
0.750
10541
2025-04-11
1.1M
0.755
-0.025
(-3.21%)
0.750-0.770
2025-04-10
0.780
0.795
0.745
16063
2025-04-10
1.6M
0.780
+0.090
(+13.04%)
0.745-0.795
2025-04-09
0.690
0.800
0.690
16219
2025-04-09
1.6M
0.690
-0.110
(-13.75%)
0.690-0.800
2025-04-08
0.800
0.800
0.745
13819
2025-04-08
1.4M
0.800
+0.035
(+4.58%)
0.745-0.800
2025-04-07
0.765
0.840
0.730
12335
2025-04-07
1.2M
0.765
-0.080
(-9.47%)
0.730-0.840
2025-04-04
0.845
0.905
0.845
7113
2025-04-04
711.3K
0.845
-0.070
(-7.65%)
0.845-0.905
2025-04-03
0.915
0.955
0.910
1533
2025-04-03
153.3K
0.915
-0.040
(-4.19%)
0.910-0.955
2025-04-02
0.955
0.990
0.955
62
2025-04-02
6.2K
0.955
-0.035
(-3.54%)
0.955-0.990
2025-04-01
0.990
1.000
0.945
5010
2025-04-01
501.0K
0.990
+0.045
(+4.76%)
0.945-1.000
2025-03-31
0.990
1.000
0.945
5010
2025-03-31
501.0K
0.990
+0.045
(+4.76%)
0.945-1.000
2025-03-28
0.990
1.000
0.945
5010
2025-03-28
501.0K
0.990
+0.045
(+4.76%)
0.945-1.000
2025-03-27
0.945
0.945
0.930
222
2025-03-27
22.2K
0.945
+0.005
(+0.53%)
0.930-0.945
2025-03-26
0.940
0.940
0.910
1808
2025-03-26
180.8K
0.940
+0.005
(+0.54%)
0.910-0.940
2025-03-25
0.935
0.950
0.935
471
2025-03-25
47.1K
0.935
+0.025
(+2.75%)
0.935-0.950
2025-03-24
0.910
0.935
0.905
1679
2025-03-24
167.9K
0.910
-0.020
(-2.15%)
0.905-0.935
2025-03-21
0.930
0.960
0.925
869
2025-03-21
86.9K
0.930
-0.030
(-3.13%)
0.925-0.960
2025-03-20
0.960
0.960
0.945
5621
2025-03-20
562.1K
0.960
+0.015
(+1.59%)
0.945-0.960
2025-03-19
0.945
0.960
0.920
899
2025-03-19
89.9K
0.945
-0.015
(-1.56%)
0.920-0.960
2025-03-18
0.960
0.965
0.955
1383
2025-03-18
138.3K
0.960
+0.015
(+1.59%)
0.955-0.965
2025-03-17
0.960
0.965
0.955
1383
2025-03-17
138.3K
0.960
+0.015
(+1.59%)
0.955-0.965
2025-03-14
0.945
0.950
0.930
4753
2025-03-14
475.3K
0.945
+0.010
(+1.07%)
0.930-0.950
2025-03-13
0.935
0.940
0.890
7714
2025-03-13
771.4K
0.935
+0.045
(+5.06%)
0.890-0.940
2025-03-12
0.890
0.910
0.870
2904
2025-03-12
290.4K
0.890
-0.020
(-2.20%)
0.870-0.910
2025-03-11
0.910
0.940
0.895
5866
2025-03-11
586.6K
0.910
-0.045
(-4.71%)
0.895-0.940
2025-03-10
0.955
0.975
0.955
1640
2025-03-10
164.0K
0.955
-0.020
(-2.05%)
0.955-0.975
2025-03-07
0.975
1.000
0.970
398
2025-03-07
39.8K
0.975
-0.035
(-3.47%)
0.970-1.000
2025-03-06
1.010
1.010
0.970
3508
2025-03-06
350.8K
1.010
+0.040
(+4.12%)
0.970-1.010
2025-03-05
0.970
1.000
0.955
3001
2025-03-05
300.1K
0.970
-0.030
(-3.00%)
0.955-1.000
2025-03-04
1.000
1.020
0.950
6888
2025-03-04
688.8K
1.000
-0.040
(-3.85%)
0.950-1.020
2025-03-03
1.040
1.090
1.030
1614
2025-03-03
161.4K
1.040
-0.050
(-4.59%)
1.030-1.090
2025-02-28
1.090
1.090
1.000
7375
2025-02-28
737.5K
1.090
+0.050
(+4.81%)
1.000-1.090
2025-02-27
1.040
1.050
1.020
1366
2025-02-27
136.6K
1.040
-0.010
(-0.95%)
1.020-1.050
2025-02-26
1.050
1.050
1.020
551
2025-02-26
55.1K
1.050
-
1.020-1.050
2025-02-25
1.050
1.060
1.010
4016
2025-02-25
401.6K
1.050
-
1.010-1.060
2025-02-24
1.050
1.080
1.040
1386
2025-02-24
138.6K
1.050
-0.030
(-2.78%)
1.040-1.080
2025-02-21
1.080
1.080
1.050
4363
2025-02-21
436.3K
1.080
-0.010
(-0.92%)
1.050-1.080
2025-02-20
1.090
1.100
1.070
2796
2025-02-20
279.6K
1.090
-0.010
(-0.91%)
1.070-1.100
2025-02-19
1.100
1.100
1.080
2156
2025-02-19
215.6K
1.100
-
1.080-1.100
2025-02-18
1.100
1.110
1.080
3142
2025-02-18
314.2K
1.100
-
1.080-1.110
2025-02-17
1.100
1.120
1.100
1096
2025-02-17
109.6K
1.100
-
1.100-1.120
2025-02-14
1.100
1.140
1.100
1583
2025-02-14
158.3K
1.100
-0.020
(-1.79%)
1.100-1.140
2025-02-13
1.120
1.130
1.100
1436
2025-02-13
143.6K
1.120
-
1.100-1.130
2025-02-12
1.120
1.160
1.100
3330
2025-02-12
333.0K
1.120
-0.020
(-1.75%)
1.100-1.160
2025-02-11
1.140
1.140
1.120
826
2025-02-11
82.6K
1.140
-
1.120-1.140
2025-02-10
1.140
1.140
1.120
826
2025-02-10
82.6K
1.140
-
1.120-1.140
2025-02-07
1.140
1.140
1.120
2104
2025-02-07
210.4K
1.140
+0.040
(+3.64%)
1.120-1.140
2025-02-06
1.100
1.120
1.090
1470
2025-02-06
147.0K
1.100
-0.010
(-0.90%)
1.090-1.120
2025-02-05
1.110
1.110
1.060
2268
2025-02-05
226.8K
1.110
+0.050
(+4.72%)
1.060-1.110
2025-02-04
1.060
1.120
1.060
1105
2025-02-04
110.5K
1.060
-0.020
(-1.85%)
1.060-1.120
2025-02-03
1.080
1.080
1.060
606
2025-02-03
60.6K
1.080
-0.020
(-1.82%)
1.060-1.080
