最新更新:2025-04-18 17:56:38
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)
1.210
+0.050
(+4.31%)
1.150-1.220
20.4M
NATGATE
(NATGATE)
类型: 主板
代码: 0270
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)
1.210
+0.050
+4.31
203,527
1.220
1.150
NATGATE
(NATGATE)
类型：主板
代码：0270
| 股价 (令吉) | ：1.210 |
| 起/落 (令吉) | ：+0.050 |
| 起/落 (%) | ：+4.31 |
| 成交量（'00) | ：203,527 |
| 今日最高 (令吉) | ：1.220 |
| 今日最低 (令吉) | ：1.150 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-18
1.210
1.220
1.150
203527
2025-04-18
20.4M
1.210
+0.050
(+4.31%)
1.150-1.220
2025-04-17
1.160
1.190
1.120
244930
2025-04-17
24.5M
1.160
-0.010
(-0.86%)
1.120-1.190
2025-04-16
1.170
1.220
1.160
156982
2025-04-16
15.7M
1.170
-0.040
(-3.31%)
1.160-1.220
2025-04-15
1.210
1.240
1.180
209753
2025-04-15
21.0M
1.210
-0.040
(-3.20%)
1.180-1.240
2025-04-14
1.250
1.310
1.240
327746
2025-04-14
32.8M
1.250
+0.020
(+1.63%)
1.240-1.310
2025-04-11
1.230
1.250
1.110
217259
2025-04-11
21.7M
1.230
+0.040
(+3.36%)
1.110-1.250
2025-04-10
1.190
1.310
1.160
538944
2025-04-10
53.9M
1.190
+0.170
(+16.67%)
1.160-1.310
2025-04-09
1.020
1.060
1.000
245354
2025-04-09
24.5M
1.020
-0.060
(-5.56%)
1.000-1.060
2025-04-08
1.080
1.150
1.060
248535
2025-04-08
24.9M
1.080
+0.010
(+0.94%)
1.060-1.150
2025-04-07
1.070
1.170
1.020
436101
2025-04-07
43.6M
1.070
-0.180
(-14.40%)
1.020-1.170
2025-04-04
1.250
1.330
1.240
206794
2025-04-04
20.7M
1.250
-0.077
(-5.80%)
1.240-1.330
2025-04-03
1.340
1.380
1.290
145732
2025-04-03
14.6M
1.340
+0.030
(+2.29%)
1.290-1.380
2025-04-02
1.310
1.340
1.300
92877
2025-04-02
9.3M
1.310
-0.030
(-2.24%)
1.300-1.340
2025-04-01
1.340
1.390
1.340
88075
2025-04-01
8.8M
1.340
-0.040
(-2.90%)
1.340-1.390
2025-03-31
1.340
1.390
1.340
88075
2025-03-31
8.8M
1.340
-0.040
(-2.90%)
1.340-1.390
2025-03-28
1.340
1.390
1.340
88075
2025-03-28
8.8M
1.340
-0.040
(-2.90%)
1.340-1.390
2025-03-27
1.380
1.380
1.290
139312
2025-03-27
13.9M
1.380
+0.040
(+2.99%)
1.290-1.380
2025-03-26
1.340
1.390
1.310
220988
2025-03-26
22.1M
1.340
-0.040
(-2.90%)
1.310-1.390
2025-03-25
1.380
1.410
1.360
137249
2025-03-25
13.7M
1.380
-
1.360-1.410
2025-03-24
1.380
1.400
1.350
149748
2025-03-24
15.0M
1.380
-
1.350-1.400
2025-03-21
1.380
1.450
1.380
495676
2025-03-21
49.6M
1.380
-0.040
(-2.82%)
1.380-1.450
2025-03-20
1.420
1.460
1.360
329423
2025-03-20
32.9M
1.420
+0.050
(+3.65%)
1.360-1.460
2025-03-19
1.370
1.380
1.280
257248
2025-03-19
25.7M
1.370
+0.020
(+1.48%)
1.280-1.380
2025-03-18
1.350
1.420
1.330
407689
2025-03-18
40.8M
1.350
-0.010
(-0.74%)
1.330-1.420
2025-03-17
1.350
1.420
1.330
407689
2025-03-17
40.8M
1.350
-0.010
(-0.74%)
1.330-1.420
2025-03-14
1.360
1.370
1.250
487802
2025-03-14
48.8M
1.360
+0.050
(+3.82%)
1.250-1.370
2025-03-13
1.310
1.370
1.200
803062
2025-03-13
80.3M
1.310
+0.140
(+11.97%)
1.200-1.370
2025-03-12
1.170
1.220
1.130
560321
2025-03-12
56.0M
1.170
+0.020
(+1.74%)
1.130-1.220
2025-03-11
1.150
1.180
1.030
757937
2025-03-11
75.8M
1.150
+0.010
(+0.88%)
1.030-1.180
2025-03-10
1.140
1.340
1.100
881569
2025-03-10
88.2M
1.140
-0.190
(-14.29%)
1.100-1.340
2025-03-07
1.330
1.440
1.330
397924
2025-03-07
39.8M
1.330
-0.090
(-6.34%)
1.330-1.440
2025-03-06
1.420
1.510
1.400
307274
2025-03-06
30.7M
1.420
+0.010
(+0.71%)
1.400-1.510
2025-03-05
1.410
1.530
1.400
394268
2025-03-05
39.4M
1.410
-0.040
(-2.76%)
1.400-1.530
2025-03-04
1.450
1.660
1.400
1649357
2025-03-04
164.9M
1.450
+0.150
(+11.54%)
1.400-1.660
2025-03-03
1.300
1.870
1.300
488522
2025-03-03
48.9M
1.300
-0.550
(-29.73%)
1.300-1.870
2025-02-28
1.850
2.090
1.790
543362
2025-02-28
54.3M
1.850
-0.140
(-7.04%)
1.790-2.090
2025-02-27
1.990
2.020
1.890
188807
2025-02-27
18.9M
1.990
+0.130
(+6.99%)
1.890-2.020
2025-02-26
1.860
1.930
1.840
253298
2025-02-26
25.3M
1.860
-0.080
(-4.12%)
1.840-1.930
2025-02-25
1.940
2.050
1.920
136877
2025-02-25
13.7M
1.940
-0.080
(-3.96%)
1.920-2.050
2025-02-24
2.020
2.090
1.970
136863
2025-02-24
13.7M
2.020
-0.080
(-3.81%)
1.970-2.090
2025-02-21
2.100
2.130
2.060
109503
2025-02-21
11.0M
2.100
-
2.060-2.130
2025-02-20
2.100
2.180
1.990
320511
2025-02-20
32.1M
2.100
+0.050
(+2.44%)
1.990-2.180
2025-02-19
2.050
2.050
1.960
189566
2025-02-19
19.0M
2.050
+0.060
(+3.02%)
1.960-2.050
2025-02-18
1.990
2.020
1.960
128596
2025-02-18
12.9M
1.990
-0.010
(-0.50%)
1.960-2.020
2025-02-17
2.000
2.010
1.940
102636
2025-02-17
10.3M
2.000
+0.010
(+0.50%)
1.940-2.010
2025-02-14
1.990
2.050
1.960
125276
2025-02-14
12.5M
1.990
-0.010
(-0.50%)
1.960-2.050
2025-02-13
2.000
2.030
1.920
217127
2025-02-13
21.7M
2.000
+0.070
(+3.63%)
1.920-2.030
2025-02-12
1.930
2.010
1.900
164927
2025-02-12
16.5M
1.930
-0.040
(-2.03%)
1.900-2.010
2025-02-11
1.970
1.990
1.930
161502
2025-02-11
16.2M
1.970
-0.020
(-1.01%)
1.930-1.990
2025-02-10
1.970
1.990
1.930
161502
2025-02-10
16.2M
1.970
-0.020
(-1.01%)
1.930-1.990
2025-02-07
1.990
2.050
1.950
274908
2025-02-07
27.5M
1.990
+0.010
(+0.51%)
1.950-2.050
2025-02-06
1.980
2.030
1.930
176925
2025-02-06
17.7M
1.980
+0.020
(+1.02%)
1.930-2.030
2025-02-05
1.960
2.010
1.870
431837
2025-02-05
43.2M
1.960
+0.110
(+5.95%)
1.870-2.010
2025-02-04
1.850
1.900
1.780
283129
2025-02-04
28.3M
1.850
+0.080
(+4.52%)
1.780-1.900
2025-02-03
1.770
1.810
1.690
199472
2025-02-03
19.9M
1.770
-0.020
(-1.12%)
1.690-1.810
