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)
0.375
+0.015
(+4.17%)
0.36-0.375
472.9K
KENERGY
KENERGY [S]
类型: 创业板
代码: 0307
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)
0.375
+0.015
+4.17
4729
0.375
0.36
KENERGY
KENERGY [S]
类型：创业板
代码：0307
| 股价 (令吉) | ：0.375 |
| 起/落 (令吉) | ：+0.015 |
| 起/落 (%) | ：+4.17 |
| 成交量（'00) | ：4729 |
| 今日最高 (令吉) | ：0.375 |
| 今日最低 (令吉) | ：0.36 |
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
0.375
0.375
0.36
4729
2026-07-24
472.9K
0.375
+0.015
(+4.17%)
0.36-0.375
2026-07-23
0.36
0.375
0.36
13979
2026-07-23
1.4M
0.36
-0.010
(-2.70%)
0.36-0.375
2026-07-22
0.37
0.39
0.365
19439
2026-07-22
1.9M
0.37
-0.010
(-2.63%)
0.365-0.39
2026-07-21
0.38
0.39
0.375
7738
2026-07-21
773.8K
0.38
-0.005
(-1.30%)
0.375-0.39
2026-07-20
0.385
0.395
0.385
5718
2026-07-20
571.8K
0.385
-0.005
(-1.28%)
0.385-0.395
2026-07-17
0.39
0.4
0.38
11309
2026-07-17
1.1M
0.39
-0.010
(-2.50%)
0.38-0.4
2026-07-16
0.4
0.41
0.395
10416
2026-07-16
1.0M
0.4
-0.010
(-2.44%)
0.395-0.41
2026-07-15
0.41
0.425
0.41
4486
2026-07-15
448.6K
0.41
-0.015
(-3.53%)
0.41-0.425
2026-07-14
0.425
0.43
0.42
1425
2026-07-14
142.5K
0.425
-
0.42-0.43
2026-07-13
0.425
0.435
0.425
2804
2026-07-13
280.4K
0.425
-
0.425-0.435
2026-07-10
0.425
0.435
0.425
2515
2026-07-10
251.5K
0.425
-0.010
(-2.30%)
0.425-0.435
2026-07-09
0.435
0.445
0.42
9742
2026-07-09
974.2K
0.435
+0.005
(+1.16%)
0.42-0.445
2026-07-08
0.43
0.43
0.425
2077
2026-07-08
207.7K
0.43
+0.005
(+1.18%)
0.425-0.43
2026-07-07
0.425
0.435
0.425
2685
2026-07-07
268.5K
0.425
-0.005
(-1.16%)
0.425-0.435
2026-07-06
0.43
0.435
0.43
2967
2026-07-06
296.7K
0.43
-0.005
(-1.15%)
0.43-0.435
2026-07-03
0.435
0.435
0.43
5232
2026-07-03
523.2K
0.435
+0.005
(+1.16%)
0.43-0.435
2026-07-02
0.43
0.445
0.43
8485
2026-07-02
848.5K
0.43
-0.005
(-1.15%)
0.43-0.445
2026-07-01
0.435
0.45
0.41
45586
2026-07-01
4.6M
0.435
-0.075
(-14.71%)
0.41-0.45
2026-06-30
0.51
0.515
0.505
1220
2026-06-30
122.0K
0.51
+0.010
(+2.00%)
0.505-0.515
2026-06-29
0.5
0.505
0.49
3948
2026-06-29
394.8K
0.5
+0.010
(+2.04%)
0.49-0.505
2026-06-26
0.49
0.5
0.485
2097
2026-06-26
209.7K
0.49
-0.010
(-2.00%)
0.485-0.5
2026-06-25
0.5
0.515
0.5
2275
2026-06-25
227.5K
0.5
-
0.5-0.515
2026-06-24
0.5
0.505
0.495
1355
2026-06-24
135.5K
0.5
-
0.495-0.505
2026-06-23
0.5
0.505
0.495
4451
2026-06-23
445.1K
0.5
-0.005
(-0.99%)
0.495-0.505
2026-06-22
0.505
0.515
0.505
4798
2026-06-22
479.8K
0.505
-0.005
(-0.98%)
0.505-0.515
2026-06-19
0.51
0.515
0.505
7690
2026-06-19
769.0K
0.51
-0.005
(-0.97%)
0.505-0.515
2026-06-18
0.515
0.52
0.505
6438
2026-06-18
643.8K
0.515
+0.005
(+0.98%)
0.505-0.52
2026-06-17
0.51
0.53
0.51
8815
2026-06-17
881.5K
0.51
-0.020
(-3.77%)
0.51-0.53
2026-06-16
0.51
0.53
0.51
8815
2026-06-16
881.5K
0.51
-0.020
(-3.77%)
0.51-0.53
2026-06-15
0.53
0.53
0.515
10874
2026-06-15
1.1M
0.53
+0.020
(+3.92%)
0.515-0.53
2026-06-12
0.51
0.525
0.51
6615
2026-06-12
661.5K
0.51
-
0.51-0.525
2026-06-11
0.51
0.52
0.505
6697
2026-06-11
669.7K
0.51
-0.005
(-0.97%)
0.505-0.52
2026-06-10
0.515
0.53
0.515
8268
2026-06-10
826.8K
0.515
-0.015
(-2.83%)
0.515-0.53
2026-06-09
0.53
0.54
0.525
7021
2026-06-09
702.1K
0.53
-0.005
(-0.93%)
0.525-0.54
2026-06-08
0.535
0.555
0.53
14131
2026-06-08
1.4M
0.535
-0.030
(-5.31%)
0.53-0.555
2026-06-05
0.565
0.57
0.54
7694
2026-06-05
769.4K
0.565
+0.020
(+3.67%)
0.54-0.57
2026-06-04
0.545
0.555
0.535
6818
2026-06-04
681.8K
0.545
-0.005
(-0.91%)
0.535-0.555
2026-06-03
0.55
0.57
0.545
11921
2026-06-03
1.2M
0.55
+0.005
(+0.92%)
0.545-0.57
2026-06-02
0.545
0.575
0.545
25278
2026-06-02
2.5M
0.545
-0.010
(-1.80%)
0.545-0.575
2026-06-01
0.545
0.575
0.545
25278
2026-06-01
2.5M
0.545
-0.010
(-1.80%)
0.545-0.575
2026-05-29
0.545
0.575
0.545
25278
2026-05-29
2.5M
0.545
-0.010
(-1.80%)
0.545-0.575
2026-05-28
0.555
0.575
0.55
8124
2026-05-28
812.4K
0.555
-0.010
(-1.77%)
0.55-0.575
2026-05-27
0.565
0.58
0.545
20089
2026-05-27
2.0M
0.565
+0.020
(+3.67%)
0.545-0.58
2026-05-26
0.565
0.58
0.545
20089
2026-05-26
2.0M
0.565
+0.020
(+3.67%)
0.545-0.58
2026-05-25
0.545
0.545
0.5
13140
2026-05-25
1.3M
0.545
+0.040
(+7.92%)
0.5-0.545
2026-05-22
0.505
0.515
0.505
4417
2026-05-22
441.7K
0.505
-0.005
(-0.98%)
0.505-0.515
2026-05-21
0.51
0.515
0.5
2801
2026-05-21
280.1K
0.51
+0.010
(+2.00%)
0.5-0.515
2026-05-20
0.5
0.51
0.5
4600
2026-05-20
460.0K
0.5
-0.015
(-2.91%)
0.5-0.51
2026-05-19
0.515
0.53
0.5
9208
2026-05-19
920.8K
0.515
-0.015
(-2.83%)
0.5-0.53
2026-05-18
0.53
0.55
0.515
15025
2026-05-18
1.5M
0.53
-0.025
(-4.50%)
0.515-0.55
2026-05-15
0.555
0.58
0.55
6972
2026-05-15
697.2K
0.555
-0.010
(-1.77%)
0.55-0.58
2026-05-14
0.565
0.575
0.56
8131
2026-05-14
813.1K
0.565
-0.010
(-1.74%)
0.56-0.575
2026-05-13
0.575
0.58
0.54
22581
2026-05-13
2.3M
0.575
+0.035
(+6.48%)
0.54-0.58
2026-05-12
0.54
0.565
0.54
9505
2026-05-12
950.5K
0.54
-0.015
(-2.70%)
0.54-0.565
2026-05-11
0.555
0.56
0.535
15354
2026-05-11
1.5M
0.555
+0.015
(+2.78%)
0.535-0.56
2026-05-08
0.54
0.54
0.525
5052
2026-05-08
505.2K
0.54
-0.010
(-1.82%)
0.525-0.54
2026-05-07
0.55
0.555
0.535
7172
2026-05-07
717.2K
0.55
-
0.535-0.555
2026-05-06
0.55
0.555
0.52
14992
2026-05-06
1.5M
0.55
+0.020
(+3.77%)
0.52-0.555
2026-05-05
0.53
0.53
0.515
3758
2026-05-05
375.8K
0.53
+0.015
(+2.91%)
0.515-0.53
2026-05-04
0.515
0.54
0.51
9400
2026-05-04
940.0K
0.515
-0.005
(-0.96%)
0.51-0.54
2026-05-01
0.52
0.535
0.515
12538
2026-05-01
1.3M
0.52
-0.020
(-3.70%)
0.515-0.535
