最新更新:2025-06-13 17:56:25
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)
0.460
-0.010
(-2.13%)
0.455-0.470
1.0M
JFTECH
JF TECHNOLOGY BERHAD
类型: 创业板
代码: 0146
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)
0.460
-0.010
-2.13
10,024
0.470
0.455
JFTECH
JF TECHNOLOGY BERHAD
类型：创业板
代码：0146
| 股价 (令吉) | ：0.460 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-2.13 |
| 成交量（'00) | ：10,024 |
| 今日最高 (令吉) | ：0.470 |
| 今日最低 (令吉) | ：0.455 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-13
0.460
0.470
0.455
10024
2025-06-13
1.0M
0.460
-0.010
(-2.13%)
0.455-0.470
2025-06-12
0.470
0.485
0.470
8226
2025-06-12
822.6K
0.470
-0.020
(-4.08%)
0.470-0.485
2025-06-11
0.490
0.520
0.490
25715
2025-06-11
2.6M
0.490
-
0.490-0.520
2025-06-10
0.490
0.500
0.485
5955
2025-06-10
595.5K
0.490
-0.005
(-1.01%)
0.485-0.500
2025-06-09
0.495
0.495
0.480
15429
2025-06-09
1.5M
0.495
+0.015
(+3.13%)
0.480-0.495
2025-06-06
0.480
0.500
0.455
21899
2025-06-06
2.2M
0.480
+0.015
(+3.23%)
0.455-0.500
2025-06-05
0.465
0.465
0.445
17071
2025-06-05
1.7M
0.465
+0.015
(+3.33%)
0.445-0.465
2025-06-04
0.450
0.465
0.440
10210
2025-06-04
1.0M
0.450
-0.005
(-1.10%)
0.440-0.465
2025-06-03
0.455
0.460
0.440
7355
2025-06-03
735.5K
0.455
-
0.440-0.460
2025-06-02
0.455
0.480
0.455
5176
2025-06-02
517.6K
0.455
-0.025
(-5.21%)
0.455-0.480
2025-05-30
0.455
0.480
0.455
5176
2025-05-30
517.6K
0.455
-0.025
(-5.21%)
0.455-0.480
2025-05-29
0.480
0.485
0.460
14136
2025-05-29
1.4M
0.480
+0.010
(+2.13%)
0.460-0.485
2025-05-28
0.470
0.475
0.450
12465
2025-05-28
1.2M
0.470
+0.025
(+5.62%)
0.450-0.475
2025-05-27
0.445
0.455
0.440
8786
2025-05-27
878.6K
0.445
-0.010
(-2.20%)
0.440-0.455
2025-05-26
0.455
0.465
0.450
10215
2025-05-26
1.0M
0.455
-0.020
(-4.21%)
0.450-0.465
2025-05-23
0.475
0.480
0.465
7022
2025-05-23
702.2K
0.475
-
0.465-0.480
2025-05-22
0.475
0.475
0.460
9775
2025-05-22
977.5K
0.475
+0.005
(+1.06%)
0.460-0.475
2025-05-21
0.475
0.490
0.465
13226
2025-05-21
1.3M
0.475
-0.020
(-4.04%)
0.465-0.490
2025-05-20
0.495
0.505
0.490
12171
2025-05-20
1.2M
0.495
+0.005
(+1.02%)
0.490-0.505
2025-05-19
0.490
0.510
0.490
17989
2025-05-19
1.8M
0.490
-0.030
(-5.77%)
0.490-0.510
2025-05-16
0.520
0.535
0.510
27678
2025-05-16
2.8M
0.520
-0.015
(-2.80%)
0.510-0.535
2025-05-15
0.535
0.570
0.520
58732
2025-05-15
5.9M
0.535
-0.005
(-0.93%)
0.520-0.570
2025-05-14
0.540
0.560
0.500
91054
2025-05-14
9.1M
0.540
+0.045
(+9.09%)
0.500-0.560
2025-05-13
0.495
0.505
0.485
58909
2025-05-13
5.9M
0.495
+0.015
(+3.13%)
0.485-0.505
2025-05-12
0.480
0.490
0.475
14870
2025-05-12
1.5M
0.480
-0.005
(-1.03%)
0.475-0.490
2025-05-09
0.480
0.490
0.475
14870
2025-05-09
1.5M
0.480
-0.005
(-1.03%)
0.475-0.490
2025-05-08
0.485
0.495
0.465
40601
2025-05-08
4.1M
0.485
+0.010
(+2.11%)
0.465-0.495
2025-05-07
0.475
0.485
0.460
23498
2025-05-07
2.3M
0.475
-
0.460-0.485
2025-05-06
0.475
0.475
0.455
12979
2025-05-06
1.3M
0.475
-
0.455-0.475
2025-05-05
0.475
0.500
0.455
27575
2025-05-05
2.8M
0.475
-0.010
(-2.06%)
0.455-0.500
2025-05-02
0.485
0.525
0.430
82674
2025-05-02
8.3M
0.485
+0.055
(+12.79%)
0.430-0.525
2025-05-01
0.430
0.445
0.425
16240
2025-05-01
1.6M
0.430
-0.005
(-1.15%)
0.425-0.445
2025-04-30
0.430
0.445
0.425
16240
2025-04-30
1.6M
0.430
-0.005
(-1.15%)
0.425-0.445
2025-04-29
0.435
0.455
0.435
12592
2025-04-29
1.3M
0.435
-0.005
(-1.14%)
0.435-0.455
2025-04-28
0.440
0.460
0.440
11561
2025-04-28
1.2M
0.440
-0.010
(-2.22%)
0.440-0.460
2025-04-25
0.450
0.450
0.430
22480
2025-04-25
2.2M
0.450
+0.020
(+4.65%)
0.430-0.450
2025-04-24
0.430
0.450
0.430
44067
2025-04-24
4.4M
0.430
-0.005
(-1.15%)
0.430-0.450
2025-04-23
0.435
0.435
0.400
37156
2025-04-23
3.7M
0.435
+0.035
(+8.75%)
0.400-0.435
2025-04-22
0.400
0.415
0.395
16987
2025-04-22
1.7M
0.400
-0.015
(-3.61%)
0.395-0.415
2025-04-21
0.415
0.425
0.405
3699
2025-04-21
369.9K
0.415
-0.015
(-3.49%)
0.405-0.425
2025-04-18
0.430
0.430
0.415
9341
2025-04-18
934.1K
0.430
+0.015
(+3.61%)
0.415-0.430
2025-04-17
0.415
0.420
0.405
4709
2025-04-17
470.9K
0.415
-
0.405-0.420
2025-04-16
0.415
0.430
0.410
5912
2025-04-16
591.2K
0.415
-0.010
(-2.35%)
0.410-0.430
2025-04-15
0.425
0.440
0.420
4864
2025-04-15
486.4K
0.425
-0.015
(-3.41%)
0.420-0.440
2025-04-14
0.440
0.455
0.435
13079
2025-04-14
1.3M
0.440
+0.015
(+3.53%)
0.435-0.455
2025-04-11
0.425
0.440
0.395
15499
2025-04-11
1.5M
0.425
+0.010
(+2.41%)
0.395-0.440
2025-04-10
0.415
0.435
0.385
49442
2025-04-10
4.9M
0.415
+0.045
(+12.16%)
0.385-0.435
2025-04-09
0.370
0.390
0.355
19861
2025-04-09
2.0M
0.370
-0.025
(-6.33%)
0.355-0.390
2025-04-08
0.395
0.425
0.390
16084
2025-04-08
1.6M
0.395
-0.010
(-2.47%)
0.390-0.425
2025-04-07
0.405
0.485
0.390
33471
2025-04-07
3.3M
0.405
-0.090
(-18.18%)
0.390-0.485
2025-04-04
0.495
0.505
0.490
6471
2025-04-04
647.1K
0.495
-0.010
(-1.98%)
0.490-0.505
2025-04-03
0.505
0.520
0.500
7276
2025-04-03
727.6K
0.505
-0.005
(-0.98%)
0.500-0.520
2025-04-02
0.510
0.520
0.505
2214
2025-04-02
221.4K
0.510
-0.005
(-0.97%)
0.505-0.520
2025-04-01
0.515
0.530
0.510
7166
2025-04-01
716.6K
0.515
-0.015
(-2.83%)
0.510-0.530
