最新更新:2022-01-27 17:56:58
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)
1.140
-0.040
(-3.4%)
1.130-1.180
973.2K
JFTECH
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)
1.140
-0.040
-3.4
9,732
1.180
1.130
JFTECH
类型：创业板
代码：0146
| 股价 (令吉) | ：1.140 |
| 起/落 (令吉) | ：-0.040 |
| 起/落 (%) | ：-3.4 |
| 成交量（'00) | ：9,732 |
| 今日最高 (令吉) | ：1.180 |
| 今日最低 (令吉) | ：1.130 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2022-01-27
1.140
1.180
1.130
9732
2022-01-27
973.2K
1.140
-0.040
(-3.4%)
1.130-1.180
2022-01-26
1.180
1.190
1.110
18830
2022-01-26
1.9M
1.180
+0.040
(3.5%)
1.110-1.190
2022-01-25
1.140
1.220
1.130
28856
2022-01-25
2.9M
1.140
-0.060
(-5.0%)
1.130-1.220
2022-01-24
1.200
1.240
1.200
17041
2022-01-24
1.7M
1.200
-0.020
(-1.6%)
1.200-1.240
2022-01-21
1.220
1.240
1.210
16249
2022-01-21
1.6M
1.220
-0.040
(-3.2%)
1.210-1.240
2022-01-20
1.260
1.270
1.200
20032
2022-01-20
2.0M
1.260
+0.050
(4.1%)
1.200-1.270
2022-01-19
1.210
1.270
1.200
35237
2022-01-19
3.5M
1.210
-0.070
(-5.5%)
1.200-1.270
2022-01-18
1.280
1.300
1.260
13687
2022-01-18
1.4M
1.280
-
1.260-1.300
2022-01-17
1.280
1.300
1.260
13687
2022-01-17
1.4M
1.280
-
1.260-1.300
2022-01-14
1.280
1.330
1.270
34282
2022-01-14
3.4M
1.280
-0.060
(-4.5%)
1.270-1.330
2022-01-13
1.340
1.390
1.330
15315
2022-01-13
1.5M
1.340
-0.030
(-2.2%)
1.330-1.390
2022-01-12
1.370
1.400
1.350
18902
2022-01-12
1.9M
1.370
-
1.350-1.400
2022-01-11
1.370
1.400
1.350
27367
2022-01-11
2.7M
1.370
-0.030
(-2.1%)
1.350-1.400
2022-01-10
1.400
1.450
1.400
22927
2022-01-10
2.3M
1.400
-0.030
(-2.1%)
1.400-1.450
2022-01-07
1.430
1.440
1.410
7061
2022-01-07
706.1K
1.430
+0.010
(0.7%)
1.410-1.440
2022-01-06
1.420
1.440
1.410
7973
2022-01-06
797.3K
1.420
-0.030
(-2.1%)
1.410-1.440
2022-01-05
1.450
1.450
1.440
4681
2022-01-05
468.1K
1.450
-
1.440-1.450
2022-01-04
1.450
1.470
1.440
10982
2022-01-04
1.1M
1.450
+0.010
(0.7%)
1.440-1.470
2022-01-03
1.440
1.440
1.410
8002
2022-01-03
800.2K
1.440
+0.010
(0.7%)
1.410-1.440
2021-12-31
1.430
1.450
1.420
10808
2021-12-31
1.1M
1.430
-0.020
(-1.4%)
1.420-1.450
2021-12-30
1.450
1.470
1.430
9871
2021-12-30
987.1K
1.450
+0.010
(0.7%)
1.430-1.470
2021-12-29
1.440
1.460
1.430
8300
2021-12-29
830.0K
1.440
-
1.430-1.460
2021-12-28
1.440
1.460
1.420
7781
2021-12-28
778.1K
1.440
+0.020
(1.4%)
1.420-1.460
2021-12-27
1.420
1.450
1.410
5993
2021-12-27
599.3K
1.420
-0.020
(-1.4%)
1.410-1.450
2021-12-24
1.440
1.440
1.410
6130
2021-12-24
613.0K
1.440
+0.030
(2.1%)
1.410-1.440
2021-12-23
1.410
1.410
1.390
8195
2021-12-23
819.5K
1.410
+0.010
(0.7%)
1.390-1.410
2021-12-22
1.400
1.410
1.390
8170
2021-12-22
817.0K
1.400
+0.010
(0.7%)
1.390-1.410
2021-12-21
1.390
1.400
1.390
12892
2021-12-21
1.3M
1.390
-
1.390-1.400
2021-12-20
1.390
1.430
1.390
9217
2021-12-20
921.7K
1.390
-0.030
(-2.1%)
1.390-1.430
2021-12-17
1.420
1.430
1.410
3546
2021-12-17
354.6K
1.420
-0.010
(-0.7%)
1.410-1.430
2021-12-16
1.430
1.440
1.410
6216
2021-12-16
621.6K
1.430
+0.020
(1.4%)
1.410-1.440
2021-12-15
1.410
1.420
1.410
4973
2021-12-15
497.3K
1.410
-0.010
(-0.7%)
1.410-1.420
2021-12-14
1.420
1.420
1.400
12646
2021-12-14
1.3M
1.420
-
1.400-1.420
2021-12-13
1.420
1.450
1.410
16163
2021-12-13
1.6M
1.420
-0.020
(-1.4%)
1.410-1.450
2021-12-10
1.440
1.440
1.420
8147
2021-12-10
814.7K
1.440
-0.010
(-0.7%)
1.420-1.440
2021-12-09
1.450
1.460
1.430
15850
2021-12-09
1.6M
1.450
-
1.430-1.460
2021-12-08
1.450
1.480
1.440
7541
2021-12-08
754.1K
1.450
-
1.440-1.480
2021-12-07
1.450
1.450
1.420
9764
2021-12-07
976.4K
1.450
+0.040
(2.8%)
1.420-1.450
2021-12-06
1.410
1.440
1.410
11271
2021-12-06
1.1M
1.410
-0.040
(-2.8%)
1.410-1.440
2021-12-02
1.450
1.470
1.420
20034
2021-12-02
2.0M
1.450
-0.020
(-1.4%)
1.420-1.470
2021-12-01
1.470
1.490
1.460
8469
2021-12-01
846.9K
1.470
-0.020
(-1.3%)
1.460-1.490
2021-11-30
1.490
1.530
1.440
25115
2021-11-30
2.5M
1.490
+0.060
(4.2%)
1.440-1.530
2021-11-29
1.430
1.460
1.380
45335
2021-11-29
4.5M
1.430
-0.020
(-1.4%)
1.380-1.460
2021-11-26
1.450
1.530
1.440
59197
2021-11-26
5.9M
1.450
-0.080
(-5.2%)
1.440-1.530
2021-11-25
1.530
1.560
1.520
15093
2021-11-25
1.5M
1.530
-0.020
(-1.3%)
1.520-1.560
2021-11-24
1.550
1.550
1.510
28815
2021-11-24
2.9M
1.550
+0.040
(2.6%)
1.510-1.550
2021-11-23
1.510
1.540
1.500
20066
2021-11-23
2.0M
1.510
+0.010
(0.7%)
1.500-1.540
2021-11-22
1.500
1.520
1.500
17931
2021-11-22
1.8M
1.500
-0.010
(-0.7%)
1.500-1.520
2021-11-19
1.510
1.520
1.500
9686
2021-11-19
968.6K
1.510
+0.010
(0.7%)
1.500-1.520
2021-11-18
1.500
1.530
1.500
16563
2021-11-18
1.7M
1.500
-0.010
(-0.7%)
1.500-1.530
2021-11-17
1.510
1.560
1.490
74668
2021-11-17
7.5M
1.510
-0.030
(-1.9%)
1.490-1.560
2021-11-16
1.540
1.570
1.530
25621
2021-11-16
2.6M
1.540
-0.020
(-1.3%)
1.530-1.570
2021-11-15
1.560
1.570
1.540
21429
2021-11-15
2.1M
1.560
+0.030
(2.0%)
1.540-1.570
2021-11-12
1.530
1.560
1.520
18627
2021-11-12
1.9M
1.530
+0.010
(0.7%)
1.520-1.560
2021-11-11
1.520
1.550
1.510
14650
2021-11-11
1.5M
1.520
-0.010
(-0.7%)
1.510-1.550
2021-11-10
1.530
1.530
1.500
28727
2021-11-10
2.9M
1.530
-
1.500-1.530
2021-11-09
1.530
1.610
1.520
96478
2021-11-09
9.6M
1.530
-0.050
(-3.2%)
1.520-1.610
2021-11-08
1.580
1.590
1.550
63656
2021-11-08
6.4M
1.580
+0.030
(1.9%)
1.550-1.590
2021-11-05
1.550
1.560
1.530
25630
2021-11-05
2.6M
1.550
+0.020
(1.3%)
1.530-1.560
2021-11-03
1.530
1.560
1.530
33383
2021-11-03
3.3M
1.530
-
1.530-1.560
2021-11-02
1.530
1.540
1.500
45719
2021-11-02
4.6M
1.530
+0.030
(2.0%)
1.500-1.540
2021-11-01
1.500
1.530
1.480
46250
2021-11-01
4.6M
1.500
+0.020
(1.4%)
1.480-1.530