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)
0.905
+0.015
(+1.69%)
0.87-0.91
2.7M
KJTS
KJTS [S]
类型: 创业板
代码: 0293
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)
0.905
+0.015
+1.69
26917
0.91
0.87
KJTS
KJTS [S]
类型：创业板
代码：0293
| 股价 (令吉) | ：0.905 |
| 起/落 (令吉) | ：+0.015 |
| 起/落 (%) | ：+1.69 |
| 成交量（'00) | ：26917 |
| 今日最高 (令吉) | ：0.91 |
| 今日最低 (令吉) | ：0.87 |
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
0.905
0.91
0.87
26917
2026-07-24
2.7M
0.905
+0.015
(+1.69%)
0.87-0.91
2026-07-23
0.89
0.895
0.835
37954
2026-07-23
3.8M
0.89
+0.055
(+6.59%)
0.835-0.895
2026-07-22
0.835
0.84
0.78
17723
2026-07-22
1.8M
0.835
+0.060
(+7.74%)
0.78-0.84
2026-07-21
0.775
0.785
0.75
13030
2026-07-21
1.3M
0.775
+0.025
(+3.33%)
0.75-0.785
2026-07-20
0.75
0.76
0.735
2283
2026-07-20
228.3K
0.75
+0.010
(+1.35%)
0.735-0.76
2026-07-17
0.74
0.76
0.74
5062
2026-07-17
506.2K
0.74
-0.020
(-2.63%)
0.74-0.76
2026-07-16
0.76
0.765
0.73
36596
2026-07-16
3.7M
0.76
+0.035
(+4.83%)
0.73-0.765
2026-07-15
0.725
0.73
0.71
7894
2026-07-15
789.4K
0.725
+0.015
(+2.11%)
0.71-0.73
2026-07-14
0.71
0.73
0.71
7442
2026-07-14
744.2K
0.71
-0.005
(-0.70%)
0.71-0.73
2026-07-13
0.715
0.735
0.715
7451
2026-07-13
745.1K
0.715
-0.010
(-1.38%)
0.715-0.735
2026-07-10
0.725
0.725
0.71
7331
2026-07-10
733.1K
0.725
+0.015
(+2.11%)
0.71-0.725
2026-07-09
0.71
0.725
0.705
5561
2026-07-09
556.1K
0.71
-
0.705-0.725
2026-07-08
0.71
0.725
0.71
3103
2026-07-08
310.3K
0.71
-0.005
(-0.70%)
0.71-0.725
2026-07-07
0.715
0.73
0.71
2633
2026-07-07
263.3K
0.715
+0.005
(+0.70%)
0.71-0.73
2026-07-06
0.71
0.73
0.71
2852
2026-07-06
285.2K
0.71
-0.015
(-2.07%)
0.71-0.73
2026-07-03
0.725
0.73
0.725
2663
2026-07-03
266.3K
0.725
-
0.725-0.73
2026-07-02
0.725
0.735
0.725
2205
2026-07-02
220.5K
0.725
-0.010
(-1.36%)
0.725-0.735
2026-07-01
0.735
0.75
0.71
7008
2026-07-01
700.8K
0.735
+0.025
(+3.52%)
0.71-0.75
2026-06-30
0.71
0.72
0.71
286
2026-06-30
28.6K
0.71
-0.010
(-1.39%)
0.71-0.72
2026-06-29
0.72
0.725
0.7
2453
2026-06-29
245.3K
0.72
-
0.7-0.725
2026-06-26
0.72
0.74
0.72
7357
2026-06-26
735.7K
0.72
-0.020
(-2.70%)
0.72-0.74
2026-06-25
0.74
0.75
0.735
5976
2026-06-25
597.6K
0.74
-0.005
(-0.67%)
0.735-0.75
2026-06-24
0.75
0.77
0.745
3048
2026-06-24
304.8K
0.75
-0.005
(-0.66%)
0.745-0.77
2026-06-23
0.755
0.8
0.755
4814
2026-06-23
481.4K
0.755
-0.030
(-3.82%)
0.755-0.8
2026-06-22
0.785
0.8
0.785
1499
2026-06-22
149.9K
0.785
-0.015
(-1.88%)
0.785-0.8
2026-06-19
0.8
0.8
0.78
6443
2026-06-19
644.3K
0.8
-
0.78-0.8
2026-06-18
0.8
0.805
0.765
7197
2026-06-18
719.7K
0.8
+0.005
(+0.63%)
0.765-0.805
2026-06-17
0.795
0.8
0.76
13485
2026-06-17
1.3M
0.795
+0.040
(+5.30%)
0.76-0.8
2026-06-16
0.795
0.8
0.76
13485
2026-06-16
1.3M
0.795
+0.040
(+5.30%)
0.76-0.8
2026-06-15
0.755
0.77
0.735
11406
2026-06-15
1.1M
0.755
+0.025
(+3.42%)
0.735-0.77
2026-06-12
0.73
0.745
0.725
1796
2026-06-12
179.6K
0.73
-
0.725-0.745
2026-06-11
0.73
0.745
0.72
5352
2026-06-11
535.2K
0.73
-
0.72-0.745
2026-06-10
0.73
0.745
0.725
1408
2026-06-10
140.8K
0.73
-0.010
(-1.35%)
0.725-0.745
2026-06-09
0.74
0.74
0.725
2186
2026-06-09
218.6K
0.74
+0.010
(+1.37%)
0.725-0.74
2026-06-08
0.73
0.74
0.72
4955
2026-06-08
495.5K
0.73
+0.005
(+0.69%)
0.72-0.74
2026-06-05
0.725
0.74
0.725
4527
2026-06-05
452.7K
0.725
-0.015
(-2.03%)
0.725-0.74
2026-06-04
0.74
0.74
0.725
9263
2026-06-04
926.3K
0.74
-
0.725-0.74
2026-06-03
0.74
0.755
0.73
14656
2026-06-03
1.5M
0.74
-
0.73-0.755
2026-06-02
0.74
0.75
0.735
13116
2026-06-02
1.3M
0.74
+0.005
(+0.68%)
0.735-0.75
2026-06-01
0.74
0.75
0.735
13116
2026-06-01
1.3M
0.74
+0.005
(+0.68%)
0.735-0.75
2026-05-29
0.74
0.75
0.735
13116
2026-05-29
1.3M
0.74
+0.005
(+0.68%)
0.735-0.75
2026-05-28
0.735
0.755
0.73
6643
2026-05-28
664.3K
0.735
-0.015
(-2.00%)
0.73-0.755
2026-05-27
0.75
0.775
0.75
2862
2026-05-27
286.2K
0.75
-0.020
(-2.60%)
0.75-0.775
2026-05-26
0.75
0.775
0.75
2862
2026-05-26
286.2K
0.75
-0.020
(-2.60%)
0.75-0.775
2026-05-25
0.77
0.795
0.765
4528
2026-05-25
452.8K
0.77
+0.005
(+0.65%)
0.765-0.795
2026-05-22
0.765
0.775
0.75
9702
2026-05-22
970.2K
0.765
-0.010
(-1.29%)
0.75-0.775
2026-05-21
0.77
0.8
0.745
9638
2026-05-21
963.8K
0.77
+0.025
(+3.36%)
0.745-0.8
2026-05-20
0.745
0.76
0.72
14056
2026-05-20
1.4M
0.745
-0.020
(-2.61%)
0.72-0.76
2026-05-19
0.765
0.785
0.765
5502
2026-05-19
550.2K
0.765
-0.025
(-3.16%)
0.765-0.785
2026-05-18
0.79
0.81
0.77
15308
2026-05-18
1.5M
0.79
-0.010
(-1.25%)
0.77-0.81
2026-05-15
0.8
0.835
0.8
21634
2026-05-15
2.2M
0.8
-0.035
(-4.19%)
0.8-0.835
2026-05-14
0.835
0.85
0.825
3879
2026-05-14
387.9K
0.835
-0.005
(-0.60%)
0.825-0.85
2026-05-13
0.84
0.845
0.83
7274
2026-05-13
727.4K
0.84
-0.005
(-0.59%)
0.83-0.845
2026-05-12
0.845
0.88
0.845
10177
2026-05-12
1.0M
0.845
-0.025
(-2.87%)
0.845-0.88
2026-05-11
0.87
0.885
0.865
2526
2026-05-11
252.6K
0.87
-
0.865-0.885
2026-05-08
0.87
0.9
0.855
8744
2026-05-08
874.4K
0.87
-0.015
(-1.69%)
0.855-0.9
2026-05-07
0.885
0.905
0.885
6448
2026-05-07
644.8K
0.885
-0.010
(-1.12%)
0.885-0.905
2026-05-06
0.895
0.91
0.895
4463
2026-05-06
446.3K
0.895
-0.005
(-0.56%)
0.895-0.91
2026-05-05
0.9
0.92
0.895
4091
2026-05-05
409.1K
0.9
-0.020
(-2.17%)
0.895-0.92
2026-05-04
0.92
0.935
0.86
11523
2026-05-04
1.2M
0.92
+0.060
(+6.98%)
0.86-0.935
2026-05-01
0.86
0.89
0.855
5926
2026-05-01
592.6K
0.86
-0.030
(-3.37%)
0.855-0.89
