最新更新:2025-01-24 17:55:38
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)
4.080
-0.120
(-2.86%)
4.070-4.200
99.5K
SAM
SAM ENGINEERING & EQUIPMENT
类型: 主板
代码: 9822
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)
4.080
-0.120
-2.86
995
4.200
4.070
SAM
SAM ENGINEERING & EQUIPMENT
类型：主板
代码：9822
| 股价 (令吉) | ：4.080 |
| 起/落 (令吉) | ：-0.120 |
| 起/落 (%) | ：-2.86 |
| 成交量（'00) | ：995 |
| 今日最高 (令吉) | ：4.200 |
| 今日最低 (令吉) | ：4.070 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2025-01-24
4.080
4.200
4.070
995
2025-01-24
99.5K
4.080
-0.120
(-2.86%)
4.070-4.200
2025-01-23
4.200
4.200
4.190
7190
2025-01-23
719.0K
4.200
-
4.190-4.200
2025-01-22
4.200
4.250
4.190
1913
2025-01-22
191.3K
4.200
-
4.190-4.250
2025-01-21
4.200
4.210
4.190
12205
2025-01-21
1.2M
4.200
-0.050
(-1.18%)
4.190-4.210
2025-01-20
4.250
4.250
4.200
1881
2025-01-20
188.1K
4.250
+0.040
(+0.95%)
4.200-4.250
2025-01-17
4.210
4.250
4.160
2068
2025-01-17
206.8K
4.210
+0.010
(+0.24%)
4.160-4.250
2025-01-16
4.200
4.200
4.170
1090
2025-01-16
109.0K
4.200
-
4.170-4.200
2025-01-15
4.200
4.240
4.160
2074
2025-01-15
207.4K
4.200
-0.030
(-0.71%)
4.160-4.240
2025-01-03
4.310
4.420
4.300
758
2025-01-03
75.8K
4.310
-0.110
(-2.5%)
4.300-4.420
2025-01-02
4.420
4.430
4.360
9499
2025-01-02
949.9K
4.420
+0.060
(1.4%)
4.360-4.430
2025-01-01
4.360
4.420
4.330
5647
2025-01-01
564.7K
4.360
-0.090
(-2.0%)
4.330-4.420
2024-12-31
4.360
4.420
4.330
5647
2024-12-31
564.7K
4.360
-0.090
(-2.0%)
4.330-4.420
2024-12-30
4.450
4.450
4.380
1044
2024-12-30
104.4K
4.450
+0.090
(2.1%)
4.380-4.450
2024-12-27
4.360
4.370
4.350
2866
2024-12-27
286.6K
4.360
-
4.350-4.370
2024-12-26
4.360
4.500
4.360
966
2024-12-26
96.6K
4.360
-0.040
(-0.9%)
4.360-4.500
2024-12-25
4.400
4.510
4.380
3530
2024-12-25
353.0K
4.400
-0.070
(-1.6%)
4.380-4.510
2024-12-24
4.400
4.510
4.380
3530
2024-12-24
353.0K
4.400
-0.070
(-1.6%)
4.380-4.510
2024-12-23
4.470
4.530
4.200
14786
2024-12-23
1.5M
4.470
+0.300
(7.2%)
4.200-4.530
2024-12-20
4.170
4.190
4.160
490
2024-12-20
49.0K
4.170
-0.020
(-0.5%)
4.160-4.190
2024-12-19
4.190
4.320
4.100
6066
2024-12-19
606.6K
4.190
-0.110
(-2.6%)
4.100-4.320
2024-12-18
4.300
4.340
4.290
5221
2024-12-18
522.1K
4.300
-0.030
(-0.7%)
4.290-4.340
2024-12-17
4.330
4.400
4.250
4299
2024-12-17
429.9K
4.330
-
4.250-4.400
2024-12-16
4.330
4.390
4.140
10796
2024-12-16
1.1M
4.330
+0.180
(4.3%)
4.140-4.390
2024-12-13
4.150
4.160
4.010
5879
2024-12-13
587.9K
4.150
+0.070
(1.7%)
4.010-4.160
2024-12-12
4.080
4.080
3.920
14134
2024-12-12
1.4M
4.080
+0.080
(2.0%)
3.920-4.080
2024-12-11
4.000
4.010
3.840
12338
2024-12-11
1.2M
4.000
+0.160
(4.2%)
3.840-4.010
2024-12-10
3.840
3.930
3.840
5820
2024-12-10
582.0K
3.840
-0.090
(-2.3%)
3.840-3.930
2024-12-09
3.930
4.000
3.890
4740
2024-12-09
474.0K
3.930
-0.010
(-0.2%)
3.890-4.000
2024-12-06
3.940
4.010
3.930
6029
2024-12-06
602.9K
3.940
-0.010
(-0.2%)
3.930-4.010
2024-12-05
3.950
4.190
3.910
11450
2024-12-05
1.1M
3.950
-0.200
(-4.8%)
3.910-4.190
2024-12-04
4.150
4.260
4.100
11986
2024-12-04
1.2M
4.150
-0.050
(-1.2%)
4.100-4.260
2024-12-03
4.200
4.240
4.150
2830
2024-12-03
283.0K
4.200
+0.100
(2.4%)
4.150-4.240
2024-12-02
4.100
4.130
4.080
610
2024-12-02
61.0K
4.100
-0.010
(-0.2%)
4.080-4.130
2024-11-29
4.110
4.200
4.110
2306
2024-11-29
230.6K
4.110
-0.090
(-2.1%)
4.110-4.200
2024-11-28
4.200
4.290
4.120
2698
2024-11-28
269.8K
4.200
+0.040
(1.0%)
4.120-4.290
2024-11-27
4.160
4.190
4.130
1888
2024-11-27
188.8K
4.160
+0.050
(1.2%)
4.130-4.190
2024-11-26
4.110
4.160
4.110
583
2024-11-26
58.3K
4.110
-0.070
(-1.7%)
4.110-4.160
2024-11-25
4.180
4.230
4.150
6168
2024-11-25
616.8K
4.180
-0.020
(-0.5%)
4.150-4.230
2024-11-22
4.200
4.240
4.080
893
2024-11-22
89.3K
4.200
+0.030
(0.7%)
4.080-4.240
2024-11-21
4.170
4.320
4.150
2478
2024-11-21
247.8K
4.170
-0.070
(-1.6%)
4.150-4.320
2024-11-20
4.240
4.310
4.200
1500
2024-11-20
150.0K
4.240
-
4.200-4.310
2024-11-19
4.240
4.280
4.210
1469
2024-11-19
146.9K
4.240
-0.030
(-0.7%)
4.210-4.280
2024-11-18
4.270
4.300
4.220
153
2024-11-18
15.3K
4.270
-0.030
(-0.7%)
4.220-4.300
2024-11-15
4.300
4.380
4.260
1256
2024-11-15
125.6K
4.300
-
4.260-4.380
2024-11-14
4.300
4.370
4.000
5330
2024-11-14
533.0K
4.300
+0.310
(7.8%)
4.000-4.370
2024-11-13
3.990
4.120
3.990
3445
2024-11-13
344.5K
3.990
-0.130
(-3.2%)
3.990-4.120
2024-11-12
4.120
4.220
4.120
2825
2024-11-12
282.5K
4.120
-0.100
(-2.4%)
4.120-4.220
2024-11-11
4.220
4.320
4.200
1297
2024-11-11
129.7K
4.220
-0.130
(-3.0%)
4.200-4.320
2024-11-08
4.350
4.350
4.280
163
2024-11-08
16.3K
4.350
+0.070
(1.6%)
4.280-4.350
2024-11-07
4.280
4.520
4.270
8922
2024-11-07
892.2K
4.280
-0.170
(-3.8%)
4.270-4.520
2024-11-06
4.450
4.520
4.270
9329
2024-11-06
932.9K
4.450
+0.160
(3.7%)
4.270-4.520
2024-11-05
4.290
4.360
4.280
152
2024-11-05
15.2K
4.290
-0.060
(-1.4%)
4.280-4.360
2024-11-04
4.350
4.350
4.260
461
2024-11-04
46.1K
4.350
+0.070
(1.6%)
4.260-4.350
2024-11-01
4.280
4.380
4.270
526
2024-11-01
52.6K
4.280
-
4.270-4.380
