最新更新:2025-04-25 17:56:31
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)
1.630
+0.030
(+1.88%)
1.600-1.640
1.7M
GESHEN
GE-SHEN CORPORATION BERHAD
类型: 主板
代码: 7197
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)
1.630
+0.030
+1.88
17,273
1.640
1.600
GESHEN
GE-SHEN CORPORATION BERHAD
类型：主板
代码：7197
| 股价 (令吉) | ：1.630 |
| 起/落 (令吉) | ：+0.030 |
| 起/落 (%) | ：+1.88 |
| 成交量（'00) | ：17,273 |
| 今日最高 (令吉) | ：1.640 |
| 今日最低 (令吉) | ：1.600 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-04-25
1.630
1.640
1.600
17273
2025-04-25
1.7M
1.630
+0.030
(+1.88%)
1.600-1.640
2025-04-24
1.600
1.630
1.530
31378
2025-04-24
3.1M
1.600
+0.070
(+4.58%)
1.530-1.630
2025-04-23
1.530
1.540
1.530
355
2025-04-23
35.5K
1.530
-0.010
(-0.65%)
1.530-1.540
2025-04-22
1.540
1.540
1.520
17392
2025-04-22
1.7M
1.540
+0.010
(+0.65%)
1.520-1.540
2025-04-21
1.530
1.530
1.510
8523
2025-04-21
852.3K
1.530
+0.020
(+1.33%)
1.510-1.530
2025-04-18
1.510
1.540
1.500
23960
2025-04-18
2.4M
1.510
-0.020
(-1.31%)
1.500-1.540
2025-04-17
1.530
1.530
1.520
25436
2025-04-17
2.5M
1.530
-
1.520-1.530
2025-04-16
1.530
1.560
1.500
19694
2025-04-16
2.0M
1.530
-0.010
(-0.65%)
1.500-1.560
2025-04-15
1.540
1.590
1.520
1429
2025-04-15
142.9K
1.540
+0.030
(+1.99%)
1.520-1.590
2025-04-14
1.510
1.520
1.470
4325
2025-04-14
432.5K
1.510
+0.050
(+3.43%)
1.470-1.520
2025-04-11
1.460
1.470
1.400
19900
2025-04-11
2.0M
1.460
+0.020
(+1.39%)
1.400-1.470
2025-04-10
1.440
1.450
1.350
363
2025-04-10
36.3K
1.440
+0.090
(+6.67%)
1.350-1.450
2025-04-09
1.350
1.410
1.340
560
2025-04-09
56.0K
1.350
-0.100
(-6.90%)
1.340-1.410
2025-04-08
1.450
1.450
1.400
5667
2025-04-08
566.7K
1.450
+0.080
(+5.84%)
1.400-1.450
2025-04-07
1.370
1.450
1.370
536
2025-04-07
53.6K
1.370
-0.080
(-5.52%)
1.370-1.450
2025-04-04
4.350
4.350
4.300
1562
2025-04-04
156.2K
4.350
+0.070
(+1.64%)
4.300-4.350
2025-04-03
4.280
4.290
4.170
109
2025-04-03
10.9K
4.280
+0.110
(+2.64%)
4.170-4.290
2025-04-02
4.170
4.400
4.150
260
2025-04-02
26.0K
4.170
-0.110
(-2.57%)
4.150-4.400
2025-04-01
4.280
4.280
4.240
267
2025-04-01
26.7K
4.280
-0.070
(-1.61%)
4.240-4.280
2025-03-31
4.280
4.280
4.240
267
2025-03-31
26.7K
4.280
-0.070
(-1.61%)
4.240-4.280
2025-03-28
4.280
4.280
4.240
267
2025-03-28
26.7K
4.280
-0.070
(-1.61%)
4.240-4.280
2025-03-27
4.350
4.370
4.280
568
2025-03-27
56.8K
4.350
-0.020
(-0.46%)
4.280-4.370
2025-03-26
4.370
4.370
4.350
130
2025-03-26
13.0K
4.370
-0.010
(-0.23%)
4.350-4.370
2025-03-25
4.380
4.380
4.290
155
2025-03-25
15.5K
4.380
-0.020
(-0.46%)
4.290-4.380
2025-03-24
4.400
4.400
4.010
7703
2025-03-24
770.3K
4.400
-0.250
(-5.38%)
4.010-4.400
2025-03-21
4.650
4.680
4.600
21
2025-03-21
2.1K
4.650
-
4.600-4.680
2025-03-20
4.650
4.650
4.500
392
2025-03-20
39.2K
4.650
+0.150
(+3.33%)
4.500-4.650
2025-03-19
4.500
4.500
4.300
125
2025-03-19
12.5K
4.500
+0.200
(+4.65%)
4.300-4.500
2025-03-18
4.300
4.400
4.290
48
2025-03-18
4.8K
4.300
+0.010
(+0.23%)
4.290-4.400
2025-03-17
4.300
4.400
4.290
48
2025-03-17
4.8K
4.300
+0.010
(+0.23%)
4.290-4.400
2025-03-14
4.290
4.400
4.290
117
2025-03-14
11.7K
4.290
-0.110
(-2.50%)
4.290-4.400
2025-03-13
4.400
4.400
4.300
42
2025-03-13
4.2K
4.400
+0.010
(+0.23%)
4.300-4.400
2025-03-12
4.390
4.390
4.270
102
2025-03-12
10.2K
4.390
-0.010
(-0.23%)
4.270-4.390
2025-03-11
4.400
4.400
4.250
546
2025-03-11
54.6K
4.400
-
4.250-4.400
2025-03-10
4.400
4.400
4.300
275
2025-03-10
27.5K
4.400
-
4.300-4.400
2025-03-07
4.400
4.480
4.400
311
2025-03-07
31.1K
4.400
-0.070
(-1.57%)
4.400-4.480
2025-03-06
4.470
4.500
4.450
144
2025-03-06
14.4K
4.470
+0.010
(+0.22%)
4.450-4.500
2025-03-05
4.460
4.550
4.450
591
2025-03-05
59.1K
4.460
-
4.450-4.550
2025-03-04
4.460
4.500
4.380
514
2025-03-04
51.4K
4.460
-0.040
(-0.89%)
4.380-4.500
2025-03-03
4.500
4.560
4.500
384
2025-03-03
38.4K
4.500
-0.160
(-3.43%)
4.500-4.560
2025-02-28
4.660
4.700
4.550
564
2025-02-28
56.4K
4.660
-0.080
(-1.69%)
4.550-4.700
2025-02-27
4.740
4.740
4.660
25
2025-02-27
2.5K
4.740
-
4.660-4.740
2025-02-26
4.740
4.740
4.450
1400
2025-02-26
140.0K
4.740
+0.290
(+6.52%)
4.450-4.740
2025-02-25
4.450
4.500
4.450
258
2025-02-25
25.8K
4.450
-0.100
(-2.20%)
4.450-4.500
2025-02-24
4.550
4.950
4.550
848
2025-02-24
84.8K
4.550
-0.260
(-5.41%)
4.550-4.950
2025-02-21
4.810
4.890
4.810
234
2025-02-21
23.4K
4.810
-0.080
(-1.64%)
4.810-4.890
2025-02-20
4.890
4.980
4.860
294
2025-02-20
29.4K
4.890
-0.040
(-0.81%)
4.860-4.980
2025-02-19
4.930
4.970
4.880
820
2025-02-19
82.0K
4.930
-0.030
(-0.61%)
4.880-4.970
2025-02-18
5.020
5.080
4.990
294
2025-02-18
29.4K
5.020
+0.030
(+0.60%)
4.990-5.080
2025-02-17
4.990
5.020
4.990
321
2025-02-17
32.1K
4.990
-0.030
(-0.60%)
4.990-5.020
2025-02-14
5.020
5.100
5.000
242
2025-02-14
24.2K
5.020
-0.080
(-1.57%)
5.000-5.100
2025-02-13
5.100
5.200
4.990
2298
2025-02-13
229.8K
5.100
-
4.990-5.200
2025-02-12
5.100
5.100
4.960
425
2025-02-12
42.5K
5.100
+0.150
(+3.03%)
4.960-5.100
2025-02-11
4.950
5.100
4.950
428
2025-02-11
42.8K
4.950
-0.040
(-0.80%)
4.950-5.100
2025-02-10
4.950
5.100
4.950
428
2025-02-10
42.8K
4.950
-0.040
(-0.80%)
4.950-5.100
2025-02-07
4.990
4.990
4.870
475
2025-02-07
47.5K
4.990
+0.140
(+2.89%)
4.870-4.990
2025-02-06
4.850
4.900
4.600
200
2025-02-06
20.0K
4.850
-0.030
(-0.62%)
4.600-4.900
2025-02-05
4.880
4.920
4.740
278
2025-02-05
27.8K
4.880
-
4.740-4.920
2025-02-04
4.880
5.000
4.600
730
2025-02-04
73.0K
4.880
+0.100
(+2.09%)
4.600-5.000
2025-02-03
4.780
4.900
4.490
1082
2025-02-03
108.2K
4.780
+0.330
(+7.42%)
4.490-4.900
