最新更新:2023-02-07 17:57:21
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)
0.900
-0.025
(-2.7%)
0.890-0.920
1.3M
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)
0.900
-0.025
-2.7
13,075
0.920
0.890
JFTECH
JF TECHNOLOGY BERHAD
类型：创业板
代码：0146
| 股价 (令吉) | ：0.900 |
| 起/落 (令吉) | ：-0.025 |
| 起/落 (%) | ：-2.7 |
| 成交量（'00) | ：13,075 |
| 今日最高 (令吉) | ：0.920 |
| 今日最低 (令吉) | ：0.890 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2023-02-07
0.900
0.920
0.890
13075
2023-02-07
1.3M
0.900
-0.025
(-2.7%)
0.890-0.920
2023-02-06
0.925
0.960
0.915
39553
2023-02-06
4.0M
0.925
-0.005
(-0.5%)
0.915-0.960
2023-02-03
0.925
0.960
0.915
39553
2023-02-03
4.0M
0.925
-0.005
(-0.5%)
0.915-0.960
2023-02-02
0.930
0.945
0.920
14756
2023-02-02
1.5M
0.930
+0.010
(1.1%)
0.920-0.945
2023-02-01
0.920
0.930
0.910
7489
2023-02-01
748.9K
0.920
-0.005
(-0.5%)
0.910-0.930
2023-01-31
0.920
0.930
0.910
7489
2023-01-31
748.9K
0.920
-0.005
(-0.5%)
0.910-0.930
2023-01-30
0.925
0.955
0.915
11080
2023-01-30
1.1M
0.925
+0.010
(1.1%)
0.915-0.955
2023-01-27
0.915
0.965
0.910
20077
2023-01-27
2.0M
0.915
-0.035
(-3.7%)
0.910-0.965
2023-01-26
0.950
0.970
0.895
51155
2023-01-26
5.1M
0.950
+0.055
(6.2%)
0.895-0.970
2023-01-25
0.895
0.905
0.870
38358
2023-01-25
3.8M
0.895
+0.035
(4.1%)
0.870-0.905
2023-01-24
0.860
0.860
0.825
10092
2023-01-24
1.0M
0.860
+0.025
(3.0%)
0.825-0.860
2023-01-23
0.860
0.860
0.825
10092
2023-01-23
1.0M
0.860
+0.025
(3.0%)
0.825-0.860
2023-01-20
0.860
0.860
0.825
10092
2023-01-20
1.0M
0.860
+0.025
(3.0%)
0.825-0.860
2023-01-19
0.835
0.835
0.815
3838
2023-01-19
383.8K
0.835
-
0.815-0.835
2023-01-18
0.835
0.850
0.830
5246
2023-01-18
524.6K
0.835
-0.005
(-0.6%)
0.830-0.850
2023-01-17
0.840
0.845
0.815
10642
2023-01-17
1.1M
0.840
+0.025
(3.1%)
0.815-0.845
2023-01-16
0.815
0.825
0.805
6130
2023-01-16
613.0K
0.815
+0.005
(0.6%)
0.805-0.825
2023-01-13
0.810
0.855
0.810
11360
2023-01-13
1.1M
0.810
-0.030
(-3.6%)
0.810-0.855
2023-01-12
0.840
0.880
0.825
20200
2023-01-12
2.0M
0.840
-0.020
(-2.3%)
0.825-0.880
2023-01-11
0.860
0.870
0.815
23285
2023-01-11
2.3M
0.860
+0.045
(5.5%)
0.815-0.870
2023-01-10
0.815
0.830
0.800
6913
2023-01-10
691.3K
0.815
-0.015
(-1.8%)
0.800-0.830
2023-01-09
0.830
0.835
0.795
15433
2023-01-09
1.5M
0.830
+0.040
(5.1%)
0.795-0.835
2023-01-06
0.790
0.795
0.785
4211
2023-01-06
421.1K
0.790
-0.005
(-0.6%)
0.785-0.795
2023-01-05
0.795
0.810
0.790
7004
2023-01-05
700.4K
0.795
-0.010
(-1.2%)
0.790-0.810
2023-01-04
0.805
0.815
0.790
2650
2023-01-04
265.0K
0.805
-
0.790-0.815
2023-01-03
0.805
0.820
0.785
6092
2023-01-03
609.2K
0.805
-0.005
(-0.6%)
0.785-0.820
2023-01-02
0.810
0.845
0.800
15538
2023-01-02
1.6M
0.810
-0.010
(-1.2%)
0.800-0.845
2022-12-30
0.810
0.845
0.800
15538
2022-12-30
1.6M
0.810
-0.010
(-1.2%)
0.800-0.845
2022-12-29
0.820
0.825
0.755
16019
2022-12-29
1.6M
0.820
+0.050
(6.5%)
0.755-0.825
2022-12-28
0.770
0.805
0.765
15789
2022-12-28
1.6M
0.770
-0.050
(-6.1%)
0.765-0.805
2022-12-27
0.820
0.865
0.805
12758
2022-12-27
1.3M
0.820
-0.035
(-4.1%)
0.805-0.865
2022-12-26
0.855
0.885
0.855
9361
2022-12-26
936.1K
0.855
-0.030
(-3.4%)
0.855-0.885
2022-12-23
0.855
0.885
0.855
9361
2022-12-23
936.1K
0.855
-0.030
(-3.4%)
0.855-0.885
2022-12-22
0.885
0.905
0.885
12603
2022-12-22
1.3M
0.885
-0.005
(-0.6%)
0.885-0.905
2022-12-21
0.890
0.915
0.885
14471
2022-12-21
1.4M
0.890
+0.005
(0.6%)
0.885-0.915
2022-12-20
0.885
0.910
0.880
21183
2022-12-20
2.1M
0.885
-0.025
(-2.8%)
0.880-0.910
2022-12-19
0.910
0.965
0.900
48089
2022-12-19
4.8M
0.910
-0.035
(-3.7%)
0.900-0.965
2022-12-16
0.945
0.945
0.845
54102
2022-12-16
5.4M
0.945
+0.070
(8.0%)
0.845-0.945
2022-12-15
0.875
0.915
0.875
30314
2022-12-15
3.0M
0.875
-0.020
(-2.2%)
0.875-0.915
2022-12-14
0.895
0.910
0.830
64566
2022-12-14
6.5M
0.895
+0.070
(8.5%)
0.830-0.910
2022-12-13
0.825
0.830
0.810
10369
2022-12-13
1.0M
0.825
+0.015
(1.9%)
0.810-0.830
2022-12-12
0.810
0.815
0.800
4100
2022-12-12
410.0K
0.810
-
0.800-0.815
2022-12-09
0.810
0.830
0.790
11567
2022-12-09
1.2M
0.810
+0.030
(3.9%)
0.790-0.830
2022-12-08
0.780
0.780
0.770
3767
2022-12-08
376.7K
0.780
-
0.770-0.780
2022-12-07
0.780
0.810
0.775
10795
2022-12-07
1.1M
0.780
-0.035
(-4.3%)
0.775-0.810
2022-12-06
0.815
0.825
0.805
7658
2022-12-06
765.8K
0.815
-0.010
(-1.2%)
0.805-0.825
2022-12-05
0.825
0.830
0.815
9010
2022-12-05
901.0K
0.825
+0.010
(1.2%)
0.815-0.830
2022-12-02
0.815
0.830
0.810
14179
2022-12-02
1.4M
0.815
+0.005
(0.6%)
0.810-0.830
2022-12-01
0.810
0.825
0.780
18247
2022-12-01
1.8M
0.810
+0.035
(4.5%)
0.780-0.825