最新更新:2025-06-18 17:59:25
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)
2.000
-0.010
(-0.50%)
1.980-2.010
101.2K
UNISEM
UNISEM
类型: 主板
代码: 5005
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)
2.000
-0.010
-0.50
1,012
2.010
1.980
UNISEM
UNISEM
类型：主板
代码：5005
| 股价 (令吉) | ：2.000 |
| 起/落 (令吉) | ：-0.010 |
| 起/落 (%) | ：-0.50 |
| 成交量（'00) | ：1,012 |
| 今日最高 (令吉) | ：2.010 |
| 今日最低 (令吉) | ：1.980 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-06-18
2.000
2.010
1.980
1012
2025-06-18
101.2K
2.000
-0.010
(-0.50%)
1.980-2.010
2025-06-17
2.010
2.010
1.970
4595
2025-06-17
459.5K
2.010
+0.050
(+2.55%)
1.970-2.010
2025-06-16
1.980
2.020
1.950
6698
2025-06-16
669.8K
1.980
-0.040
(-1.98%)
1.950-2.020
2025-06-13
2.020
2.070
2.020
3890
2025-06-13
389.0K
2.020
-0.080
(-3.81%)
2.020-2.070
2025-06-12
2.100
2.100
2.060
2384
2025-06-12
238.4K
2.100
+0.030
(+1.45%)
2.060-2.100
2025-06-11
2.070
2.090
2.050
2806
2025-06-11
280.6K
2.070
+0.020
(+0.98%)
2.050-2.090
2025-06-10
2.050
2.110
2.050
2898
2025-06-10
289.8K
2.050
-0.010
(-0.49%)
2.050-2.110
2025-06-09
2.060
2.070
2.040
1814
2025-06-09
181.4K
2.060
+0.040
(+1.98%)
2.040-2.070
2025-06-06
2.020
2.040
2.000
1233
2025-06-06
123.3K
2.020
-0.020
(-0.98%)
2.000-2.040
2025-06-05
2.040
2.070
1.970
4368
2025-06-05
436.8K
2.040
+0.070
(+3.55%)
1.970-2.070
2025-06-04
1.970
1.980
1.940
2822
2025-06-04
282.2K
1.970
+0.020
(+1.03%)
1.940-1.980
2025-06-03
1.950
2.010
1.940
4414
2025-06-03
441.4K
1.950
-0.040
(-2.01%)
1.940-2.010
2025-06-02
1.990
2.030
1.990
12973
2025-06-02
1.3M
1.990
-0.060
(-2.93%)
1.990-2.030
2025-05-30
1.990
2.030
1.990
12973
2025-05-30
1.3M
1.990
-0.060
(-2.93%)
1.990-2.030
2025-05-29
2.050
2.080
1.990
5789
2025-05-29
578.9K
2.050
+0.040
(+1.99%)
1.990-2.080
2025-05-28
2.010
2.060
2.010
3395
2025-05-28
339.5K
2.010
-0.020
(-0.99%)
2.010-2.060
2025-05-27
2.030
2.090
2.000
5058
2025-05-27
505.8K
2.030
-0.030
(-1.46%)
2.000-2.090
2025-05-26
2.060
2.060
1.990
4411
2025-05-26
441.1K
2.060
+0.020
(+0.98%)
1.990-2.060
2025-05-23
2.040
2.090
2.030
3936
2025-05-23
393.6K
2.040
-0.010
(-0.49%)
2.030-2.090
2025-05-22
2.050
2.050
1.980
4328
2025-05-22
432.8K
2.050
+0.010
(+0.49%)
1.980-2.050
2025-05-21
2.030
2.090
2.030
4050
2025-05-21
405.0K
2.030
-0.070
(-3.33%)
2.030-2.090
2025-05-20
2.100
2.180
2.090
6019
2025-05-20
601.9K
2.100
+0.010
(+0.48%)
2.090-2.180
2025-05-19
2.090
2.220
2.080
11249
2025-05-19
1.1M
2.090
-0.140
(-6.28%)
2.080-2.220
2025-05-16
2.230
2.300
2.210
5795
2025-05-16
579.5K
2.230
-0.070
(-3.04%)
2.210-2.300
2025-05-15
2.300
2.470
2.300
14017
2025-05-15
1.4M
2.300
-0.090
(-3.77%)
2.300-2.470
2025-05-14
2.390
2.700
2.220
28987
2025-05-14
2.9M
2.390
+0.160
(+7.18%)
2.220-2.700
2025-05-13
2.230
2.230
2.100
20919
2025-05-13
2.1M
2.230
+0.180
(+8.78%)
2.100-2.230
2025-05-12
2.050
2.050
2.010
4494
2025-05-12
449.4K
2.050
+0.030
(+1.49%)
2.010-2.050
2025-05-09
2.050
2.050
2.010
4494
2025-05-09
449.4K
2.050
+0.030
(+1.49%)
2.010-2.050
2025-05-08
2.020
2.040
1.980
9200
2025-05-08
920.0K
2.020
-
1.980-2.040
2025-05-07
2.020
2.040
1.990
2447
2025-05-07
244.7K
2.020
+0.030
(+1.51%)
1.990-2.040
2025-05-06
1.990
2.040
1.970
5337
2025-05-06
533.7K
1.990
-0.050
(-2.45%)
1.970-2.040
2025-05-05
2.040
2.100
2.020
15473
2025-05-05
1.5M
2.040
-
2.020-2.100
2025-05-02
2.040
2.060
1.950
8858
2025-05-02
885.8K
2.040
+0.060
(+3.03%)
1.950-2.060
2025-05-01
1.980
2.010
1.950
8038
2025-05-01
803.8K
1.980
+0.030
(+1.54%)
1.950-2.010
2025-04-30
1.980
2.010
1.950
8038
2025-04-30
803.8K
1.980
+0.030
(+1.54%)
1.950-2.010
2025-04-29
1.950
1.970
1.930
5500
2025-04-29
550.0K
1.950
+0.020
(+1.04%)
1.930-1.970
2025-04-28
1.930
1.970
1.900
11344
2025-04-28
1.1M
1.930
-0.030
(-1.53%)
1.900-1.970
2025-04-25
1.960
1.980
1.890
24212
2025-04-25
2.4M
1.960
+0.050
(+2.62%)
1.890-1.980
2025-04-24
1.910
1.950
1.890
4697
2025-04-24
469.7K
1.910
-
1.890-1.950
2025-04-23
1.910
1.920
1.830
13957
2025-04-23
1.4M
1.910
+0.070
(+3.80%)
1.830-1.920
2025-04-22
1.840
1.870
1.810
7121
2025-04-22
712.1K
1.840
-0.010
(-0.54%)
1.810-1.870
2025-04-21
1.850
1.900
1.840
13716
2025-04-21
1.4M
1.850
-0.040
(-2.12%)
1.840-1.900
2025-04-18
1.890
1.920
1.890
16186
2025-04-18
1.6M
1.890
-0.040
(-2.07%)
1.890-1.920
2025-04-17
1.930
1.930
1.850
4098
2025-04-17
409.8K
1.930
+0.040
(+2.12%)
1.850-1.930
2025-04-16
1.890
1.980
1.890
10391
2025-04-16
1.0M
1.890
-0.060
(-3.08%)
1.890-1.980
2025-04-15
1.950
2.030
1.950
16101
2025-04-15
1.6M
1.950
-0.070
(-3.47%)
1.950-2.030
2025-04-14
2.020
2.150
2.010
12554
2025-04-14
1.3M
2.020
+0.040
(+2.02%)
2.010-2.150
2025-04-11
1.980
2.030
1.910
4929
2025-04-11
492.9K
1.980
-0.030
(-1.49%)
1.910-2.030
2025-04-10
2.010
2.080
1.980
23938
2025-04-10
2.4M
2.010
+0.080
(+4.15%)
1.980-2.080
2025-04-09
1.930
1.930
1.830
17507
2025-04-09
1.8M
1.930
-
1.830-1.930
2025-04-08
1.930
2.030
1.910
20619
2025-04-08
2.1M
1.930
-0.050
(-2.53%)
1.910-2.030
2025-04-07
1.980
1.980
1.830
27494
2025-04-07
2.7M
1.980
-0.020
(-1.00%)
1.830-1.980
2025-04-04
2.000
2.010
1.940
23412
2025-04-04
2.3M
2.000
-
1.940-2.010
2025-04-03
2.000
2.050
1.910
19019
2025-04-03
1.9M
2.000
+0.050
(+2.56%)
1.910-2.050
2025-04-02
1.950
2.000
1.930
11244
2025-04-02
1.1M
1.950
-0.040
(-2.01%)
1.930-2.000
2025-04-01
1.990
2.030
1.980
7824
2025-04-01
782.4K
1.990
-0.060
(-2.93%)
1.980-2.030
