最新更新:2026-07-24 18:56:01
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)
0.455
+0.010
(+2.25%)
0.445-0.46
348.6K
NESTCON
NESTCON [S]
类型: 创业板
代码: 0235
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)
0.455
+0.010
+2.25
3486
0.46
0.445
NESTCON
NESTCON [S]
类型：创业板
代码：0235
| 股价 (令吉) | ：0.455 |
| 起/落 (令吉) | ：+0.010 |
| 起/落 (%) | ：+2.25 |
| 成交量（'00) | ：3486 |
| 今日最高 (令吉) | ：0.46 |
| 今日最低 (令吉) | ：0.445 |
报价记录
日期
股价(令吉)
全日最高
全日最低
成交量('00)
2026-07-24
0.455
0.46
0.445
3486
2026-07-24
348.6K
0.455
+0.010
(+2.25%)
0.445-0.46
2026-07-23
0.445
0.445
0.44
554
2026-07-23
55.4K
0.445
-0.005
(-1.11%)
0.44-0.445
2026-07-22
0.45
0.45
0.445
2765
2026-07-22
276.5K
0.45
+0.005
(+1.12%)
0.445-0.45
2026-07-21
0.445
0.445
0.445
2
2026-07-21
200.0
0.445
-
0.445-0.445
2026-07-20
0.445
0.45
0.435
2913
2026-07-20
291.3K
0.445
-
0.435-0.45
2026-07-17
0.445
0.45
0.435
3660
2026-07-17
366.0K
0.445
-
0.435-0.45
2026-07-16
0.445
0.445
0.445
2
2026-07-16
200.0
0.445
+0.005
(+1.14%)
0.445-0.445
2026-07-15
0.44
0.445
0.44
1662
2026-07-15
166.2K
0.44
-0.005
(-1.12%)
0.44-0.445
2026-07-14
0.445
0.45
0.42
1470
2026-07-14
147.0K
0.445
-
0.42-0.45
2026-07-13
0.445
0.45
0.44
431
2026-07-13
43.1K
0.445
-
0.44-0.45
2026-07-10
0.445
0.445
0.44
208
2026-07-10
20.8K
0.445
-
0.44-0.445
2026-07-09
0.445
0.45
0.435
2974
2026-07-09
297.4K
0.445
-
0.435-0.45
2026-07-08
0.445
0.45
0.44
1067
2026-07-08
106.7K
0.445
+0.010
(+2.30%)
0.44-0.45
2026-07-07
0.435
0.44
0.435
3260
2026-07-07
326.0K
0.435
-
0.435-0.44
2026-07-06
0.435
0.435
0.42
2832
2026-07-06
283.2K
0.435
+0.015
(+3.57%)
0.42-0.435
2026-07-03
0.42
0.43
0.4
6755
2026-07-03
675.5K
0.42
+0.020
(+5.00%)
0.4-0.43
2026-07-02
0.4
0.405
0.4
591
2026-07-02
59.1K
0.4
-0.010
(-2.44%)
0.4-0.405
2026-07-01
0.41
0.41
0.4
1839
2026-07-01
183.9K
0.41
+0.010
(+2.50%)
0.4-0.41
2026-06-30
0.4
0.4
0.38
10588
2026-06-30
1.1M
0.4
+0.020
(+5.26%)
0.38-0.4
2026-06-29
0.38
0.38
0.38
59
2026-06-29
5.9K
0.38
-
0.38-0.38
2026-06-26
0.38
0.385
0.38
445
2026-06-26
44.5K
0.38
-
0.38-0.385
2026-06-25
0.38
0.38
0.365
802
2026-06-25
80.2K
0.38
-
0.365-0.38
2026-06-24
0.38
0.38
0.365
580
2026-06-24
58.0K
0.38
+0.005
(+1.33%)
0.365-0.38
2026-06-23
0.375
0.375
0.365
65
2026-06-23
6.5K
0.375
-0.005
(-1.32%)
0.365-0.375
2026-06-22
0.38
0.38
0.365
600
2026-06-22
60.0K
0.38
-
0.365-0.38
2026-06-19
0.38
0.385
0.36
3799
2026-06-19
379.9K
0.38
+0.020
(+5.56%)
0.36-0.385
2026-06-18
0.36
0.365
0.36
995
2026-06-18
99.5K
0.36
-
0.36-0.365
2026-06-17
0.36
0.365
0.355
43374
2026-06-17
4.3M
0.36
-
0.355-0.365
2026-06-16
0.36
0.365
0.355
43374
2026-06-16
4.3M
0.36
-
0.355-0.365
2026-06-15
0.36
0.38
0.36
14770
2026-06-15
1.5M
0.36
-0.015
(-4.00%)
0.36-0.38
2026-06-12
0.375
0.375
0.35
73987
2026-06-12
7.4M
0.375
+0.020
(+5.63%)
0.35-0.375
2026-06-11
0.355
0.36
0.345
56203
2026-06-11
5.6M
0.355
-0.005
(-1.39%)
0.345-0.36
2026-06-10
0.36
0.36
0.335
9693
2026-06-10
969.3K
0.36
+0.020
(+5.88%)
0.335-0.36
2026-06-09
0.34
0.345
0.335
185
2026-06-09
18.5K
0.34
-0.005
(-1.45%)
0.335-0.345
2026-06-08
0.345
0.345
0.345
57
2026-06-08
5.7K
0.345
-
0.345-0.345
2026-06-05
0.345
0.345
0.345
139
2026-06-05
13.9K
0.345
-
0.345-0.345
2026-06-04
0.345
0.36
0.345
167
2026-06-04
16.7K
0.345
-
0.345-0.36
2026-06-03
0.345
0.345
0.345
265
2026-06-03
26.5K
0.345
-
0.345-0.345
2026-06-02
0.345
0.36
0.325
667
2026-06-02
66.7K
0.345
-0.015
(-4.17%)
0.325-0.36
2026-06-01
0.345
0.36
0.325
667
2026-06-01
66.7K
0.345
-0.015
(-4.17%)
0.325-0.36
2026-05-29
0.345
0.36
0.325
667
2026-05-29
66.7K
0.345
-0.015
(-4.17%)
0.325-0.36
2026-05-28
0.36
0.365
0.36
160
2026-05-28
16.0K
0.36
-
0.36-0.365
2026-05-27
0.36
0.36
0.36
125
2026-05-27
12.5K
0.36
+0.010
(+2.86%)
0.36-0.36
2026-05-26
0.36
0.36
0.36
125
2026-05-26
12.5K
0.36
+0.010
(+2.86%)
0.36-0.36
2026-05-25
0.35
0.36
0.35
611
2026-05-25
61.1K
0.35
-
0.35-0.36
2026-05-22
0.35
0.36
0.35
110
2026-05-22
11.0K
0.35
-
0.35-0.36
2026-05-21
0.35
0.35
0.34
237
2026-05-21
23.7K
0.35
-
0.34-0.35
2026-05-20
0.35
0.35
0.35
370
2026-05-20
37.0K
0.35
-
0.35-0.35
2026-05-19
0.35
0.36
0.335
829
2026-05-19
82.9K
0.35
-
0.335-0.36
2026-05-18
0
0
0
0
2026-05-18
0.0
0
-
0-0
2026-05-15
0.35
0.35
0.335
268
2026-05-15
26.8K
0.35
-0.015
(-4.11%)
0.335-0.35
2026-05-14
0.365
0.365
0.33
457
2026-05-14
45.7K
0.365
+0.010
(+2.82%)
0.33-0.365
2026-05-13
0.355
0.355
0.35
1101
2026-05-13
110.1K
0.355
-
0.35-0.355
2026-05-12
0.355
0.355
0.355
629
2026-05-12
62.9K
0.355
-0.005
(-1.39%)
0.355-0.355
2026-05-11
0
0
0
0
2026-05-11
0.0
0
-
0-0
2026-05-08
0.36
0.365
0.35
1348
2026-05-08
134.8K
0.36
+0.010
(+2.86%)
0.35-0.365
2026-05-07
0
0
0
0
2026-05-07
0.0
0
-
0-0
2026-05-06
0.35
0.355
0.33
940
2026-05-06
94.0K
0.35
-0.005
(-1.41%)
0.33-0.355
2026-05-05
0.355
0.355
0.33
11
2026-05-05
1.1K
0.355
-0.005
(-1.39%)
0.33-0.355
2026-05-04
0.36
0.36
0.35
965
2026-05-04
96.5K
0.36
+0.015
(+4.35%)
0.35-0.36
2026-05-01
0.345
0.345
0.345
1000
2026-05-01
100.0K
0.345
-
0.345-0.345
