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)
0.265
+0.025
(+10.42%)
0.24-0.265
64.0K
COLFORM
COLFORM [S]
类型: 创业板
代码: 0341
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)
0.265
+0.025
+10.42
640
0.265
0.24
COLFORM
COLFORM [S]
类型：创业板
代码：0341
| 股价 (令吉) | ：0.265 |
| 起/落 (令吉) | ：+0.025 |
| 起/落 (%) | ：+10.42 |
| 成交量（'00) | ：640 |
| 今日最高 (令吉) | ：0.265 |
| 今日最低 (令吉) | ：0.24 |
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
0.265
0.265
0.24
640
2026-07-24
64.0K
0.265
+0.025
(+10.42%)
0.24-0.265
2026-07-23
0.24
0.24
0.24
151
2026-07-23
15.1K
0.24
-
0.24-0.24
2026-07-22
0
0
0
0
2026-07-22
0.0
0
-
0-0
2026-07-21
0.24
0.24
0.24
169
2026-07-21
16.9K
0.24
-0.015
(-5.88%)
0.24-0.24
2026-07-20
0.255
0.255
0.235
179
2026-07-20
17.9K
0.255
+0.015
(+6.25%)
0.235-0.255
2026-07-17
0.24
0.24
0.24
155
2026-07-17
15.5K
0.24
-0.010
(-4.00%)
0.24-0.24
2026-07-16
0
0
0
0
2026-07-16
0.0
0
-
0-0
2026-07-15
0.25
0.25
0.25
28
2026-07-15
2.8K
0.25
-0.015
(-5.66%)
0.25-0.25
2026-07-14
0
0
0
0
2026-07-14
0.0
0
-
0-0
2026-07-13
0
0
0
0
2026-07-13
0.0
0
-
0-0
2026-07-10
0
0
0
0
2026-07-10
0.0
0
-
0-0
2026-07-09
0.265
0.265
0.25
229
2026-07-09
22.9K
0.265
+0.035
(+15.22%)
0.25-0.265
2026-07-08
0.23
0.245
0.23
310
2026-07-08
31.0K
0.23
-0.010
(-4.17%)
0.23-0.245
2026-07-07
0.25
0.255
0.25
230
2026-07-07
23.0K
0.25
-0.005
(-1.96%)
0.25-0.255
2026-07-06
0.255
0.255
0.255
169
2026-07-06
16.9K
0.255
-
0.255-0.255
2026-07-03
0.255
0.255
0.255
99
2026-07-03
9.9K
0.255
-
0.255-0.255
2026-07-02
0
0
0
0
2026-07-02
0.0
0
-
0-0
2026-07-01
0.255
0.255
0.255
21
2026-07-01
2.1K
0.255
-
0.255-0.255
2026-06-30
0.255
0.255
0.24
425
2026-06-30
42.5K
0.255
+0.015
(+6.25%)
0.24-0.255
2026-06-29
0.24
0.24
0.24
20
2026-06-29
2.0K
0.24
-0.015
(-5.88%)
0.24-0.24
2026-06-26
0.255
0.255
0.24
1150
2026-06-26
115.0K
0.255
-
0.24-0.255
2026-06-25
0.255
0.255
0.25
295
2026-06-25
29.5K
0.255
+0.015
(+6.25%)
0.25-0.255
2026-06-24
0.24
0.24
0.24
30
2026-06-24
3.0K
0.24
-0.010
(-4.00%)
0.24-0.24
2026-06-23
0.25
0.25
0.235
346
2026-06-23
34.6K
0.25
-
0.235-0.25
2026-06-22
0.25
0.25
0.24
35
2026-06-22
3.5K
0.25
-0.005
(-1.96%)
0.24-0.25
2026-06-19
0.255
0.255
0.24
310
2026-06-19
31.0K
0.255
+0.015
(+6.25%)
0.24-0.255
2026-06-18
0.24
0.24
0.24
100
2026-06-18
10.0K
0.24
-0.020
(-7.69%)
0.24-0.24
2026-06-17
0
0
0
0
2026-06-17
0.0
0
-
0-0
2026-06-16
0
0
0
0
2026-06-16
0.0
0
-
0-0
2026-06-15
0
0
0
0
2026-06-15
0.0
0
-
0-0
2026-06-12
0.26
0.26
0.24
1280
2026-06-12
128.0K
0.26
+0.015
(+6.12%)
0.24-0.26
2026-06-11
0.245
0.245
0.24
900
2026-06-11
90.0K
0.245
-
0.24-0.245
2026-06-10
0
0
0
0
2026-06-10
0.0
0
-
0-0
2026-06-09
0.245
0.245
0.24
2100
2026-06-09
210.0K
0.245
-0.020
(-7.55%)
0.24-0.245
2026-06-08
0.265
0.265
0.245
1100
2026-06-08
110.0K
0.265
+0.020
(+8.16%)
0.245-0.265
2026-06-05
0
0
0
0
2026-06-05
0.0
0
-
0-0
2026-06-04
0.245
0.245
0.245
102
2026-06-04
10.2K
0.245
-
0.245-0.245
2026-06-03
0.245
0.255
0.245
2379
2026-06-03
237.9K
0.245
-0.010
(-3.92%)
0.245-0.255
2026-06-02
0.255
0.255
0.24
951
2026-06-02
95.1K
0.255
+0.020
(+8.51%)
0.24-0.255
2026-06-01
0.255
0.255
0.24
951
2026-06-01
95.1K
0.255
+0.020
(+8.51%)
0.24-0.255
2026-05-29
0.255
0.255
0.24
951
2026-05-29
95.1K
0.255
+0.020
(+8.51%)
0.24-0.255
2026-05-28
0.235
0.245
0.225
1046
2026-05-28
104.6K
0.235
-0.020
(-7.84%)
0.225-0.245
2026-05-27
0
0
0
0
2026-05-27
0.0
0
-
0-0
2026-05-26
0
0
0
0
2026-05-26
0.0
0
-
0-0
2026-05-25
0
0
0
0
2026-05-25
0.0
0
-
0-0
2026-05-22
0.255
0.255
0.23
500
2026-05-22
50.0K
0.255
+0.005
(+2.00%)
0.23-0.255
2026-05-21
0.24
0.24
0.24
94
2026-05-21
9.4K
0.24
-
0.24-0.24
2026-05-20
0.24
0.245
0.24
200
2026-05-20
20.0K
0.24
-0.015
(-5.88%)
0.24-0.245
2026-05-19
0.255
0.255
0.25
10
2026-05-19
1.0K
0.255
+0.020
(+8.51%)
0.25-0.255
2026-05-18
0.235
0.24
0.235
104
2026-05-18
10.4K
0.235
-0.020
(-7.84%)
0.235-0.24
2026-05-15
0.255
0.255
0.245
990
2026-05-15
99.0K
0.255
+0.005
(+2.00%)
0.245-0.255
2026-05-14
0.25
0.25
0.245
570
2026-05-14
57.0K
0.25
-
0.245-0.25
2026-05-13
0
0
0
0
2026-05-13
0.0
0
-
0-0
2026-05-12
0.25
0.25
0.24
221
2026-05-12
22.1K
0.25
+0.005
(+2.04%)
0.24-0.25
2026-05-11
0.245
0.25
0.245
851
2026-05-11
85.1K
0.245
-0.010
(-3.92%)
0.245-0.25
2026-05-08
0
0
0
0
2026-05-08
0.0
0
-
0-0
2026-05-07
0
0
0
0
2026-05-07
0.0
0
-
0-0
2026-05-06
0
0
0
0
2026-05-06
0.0
0
-
0-0
2026-05-05
0.255
0.255
0.25
30
2026-05-05
3.0K
0.255
+0.010
(+4.08%)
0.25-0.255
2026-05-04
0.245
0.255
0.24
626
2026-05-04
62.6K
0.245
-0.015
(-5.77%)
0.24-0.255
2026-05-01
0.26
0.26
0.24
40
2026-05-01
4.0K
0.26
+0.015
(+6.12%)
0.24-0.26
