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)
0.62
-0.025
(-3.88%)
0.615-0.645
1.5M
ICENTS
ICENTS [S]
类型: 创业板
代码: 0366
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)
0.62
-0.025
-3.88
15366
0.645
0.615
ICENTS
ICENTS [S]
类型：创业板
代码：0366
| 股价 (令吉) | ：0.62 |
| 起/落 (令吉) | ：-0.025 |
| 起/落 (%) | ：-3.88 |
| 成交量（'00) | ：15366 |
| 今日最高 (令吉) | ：0.645 |
| 今日最低 (令吉) | ：0.615 |
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
0.62
0.645
0.615
15366
2026-07-24
1.5M
0.62
-0.025
(-3.88%)
0.615-0.645
2026-07-23
0.645
0.65
0.635
9733
2026-07-23
973.3K
0.645
-
0.635-0.65
2026-07-22
0.645
0.65
0.63
12643
2026-07-22
1.3M
0.645
+0.005
(+0.78%)
0.63-0.65
2026-07-21
0.64
0.66
0.62
12668
2026-07-21
1.3M
0.64
+0.015
(+2.40%)
0.62-0.66
2026-07-20
0.625
0.635
0.62
6660
2026-07-20
666.0K
0.625
-
0.62-0.635
2026-07-17
0.625
0.65
0.615
22748
2026-07-17
2.3M
0.625
-0.030
(-4.58%)
0.615-0.65
2026-07-16
0.655
0.68
0.625
38106
2026-07-16
3.8M
0.655
+0.015
(+2.34%)
0.625-0.68
2026-07-15
0.64
0.645
0.62
18796
2026-07-15
1.9M
0.64
-
0.62-0.645
2026-07-14
0.64
0.645
0.595
34679
2026-07-14
3.5M
0.64
+0.020
(+3.23%)
0.595-0.645
2026-07-13
0.62
0.625
0.535
68215
2026-07-13
6.8M
0.62
+0.070
(+12.73%)
0.535-0.625
2026-07-10
0.55
0.58
0.55
10481
2026-07-10
1.0M
0.55
-0.020
(-3.51%)
0.55-0.58
2026-07-09
0.57
0.58
0.54
17820
2026-07-09
1.8M
0.57
+0.020
(+3.64%)
0.54-0.58
2026-07-08
0.55
0.56
0.53
6742
2026-07-08
674.2K
0.55
-0.005
(-0.90%)
0.53-0.56
2026-07-07
0.555
0.57
0.53
18171
2026-07-07
1.8M
0.555
-0.015
(-2.63%)
0.53-0.57
2026-07-06
0.57
0.575
0.555
9868
2026-07-06
986.8K
0.57
-
0.555-0.575
2026-07-03
0.57
0.575
0.54
36672
2026-07-03
3.7M
0.57
+0.030
(+5.56%)
0.54-0.575
2026-07-02
0.54
0.55
0.53
13770
2026-07-02
1.4M
0.54
-0.005
(-0.92%)
0.53-0.55
2026-07-01
0.545
0.545
0.52
44229
2026-07-01
4.4M
0.545
+0.025
(+4.81%)
0.52-0.545
2026-06-30
0.52
0.54
0.515
33306
2026-06-30
3.3M
0.52
-0.005
(-0.95%)
0.515-0.54
2026-06-29
0.525
0.53
0.505
48672
2026-06-29
4.9M
0.525
+0.020
(+3.96%)
0.505-0.53
2026-06-26
0.505
0.51
0.48
81373
2026-06-26
8.1M
0.505
+0.025
(+5.21%)
0.48-0.51
2026-06-25
0.48
0.485
0.475
2959
2026-06-25
295.9K
0.48
-0.005
(-1.03%)
0.475-0.485
2026-06-24
0.485
0.485
0.445
14316
2026-06-24
1.4M
0.485
+0.025
(+5.43%)
0.445-0.485
2026-06-23
0.46
0.47
0.45
12278
2026-06-23
1.2M
0.46
-0.010
(-2.13%)
0.45-0.47
2026-06-22
0.47
0.475
0.465
3424
2026-06-22
342.4K
0.47
-0.005
(-1.05%)
0.465-0.475
2026-06-19
0.475
0.475
0.465
4707
2026-06-19
470.7K
0.475
+0.010
(+2.15%)
0.465-0.475
2026-06-18
0.465
0.49
0.465
14569
2026-06-18
1.5M
0.465
-0.025
(-5.10%)
0.465-0.49
2026-06-17
0.49
0.495
0.485
5110
2026-06-17
511.0K
0.49
+0.005
(+1.03%)
0.485-0.495
2026-06-16
0.49
0.495
0.485
5110
2026-06-16
511.0K
0.49
+0.005
(+1.03%)
0.485-0.495
2026-06-15
0.485
0.495
0.485
10664
2026-06-15
1.1M
0.485
-
0.485-0.495
2026-06-12
0.485
0.495
0.485
21725
2026-06-12
2.2M
0.485
+0.005
(+1.04%)
0.485-0.495
2026-06-11
0.48
0.485
0.47
6740
2026-06-11
674.0K
0.48
-0.005
(-1.03%)
0.47-0.485
2026-06-10
0.485
0.485
0.46
8362
2026-06-10
836.2K
0.485
-0.005
(-1.02%)
0.46-0.485
2026-06-09
0.49
0.495
0.475
24332
2026-06-09
2.4M
0.49
-
0.475-0.495
2026-06-08
0.49
0.49
0.44
56957
2026-06-08
5.7M
0.49
+0.030
(+6.52%)
0.44-0.49
2026-06-05
0.46
0.47
0.46
11512
2026-06-05
1.2M
0.46
-0.010
(-2.13%)
0.46-0.47
2026-06-04
0.47
0.48
0.465
8474
2026-06-04
847.4K
0.47
-0.005
(-1.05%)
0.465-0.48
2026-06-03
0.475
0.485
0.47
8471
2026-06-03
847.1K
0.475
-
0.47-0.485
2026-06-02
0.475
0.495
0.47
14302
2026-06-02
1.4M
0.475
-0.015
(-3.06%)
0.47-0.495
2026-06-01
0.475
0.495
0.47
14302
2026-06-01
1.4M
0.475
-0.015
(-3.06%)
0.47-0.495
2026-05-29
0.475
0.495
0.47
14302
2026-05-29
1.4M
0.475
-0.015
(-3.06%)
0.47-0.495
2026-05-28
0.49
0.495
0.46
60233
2026-05-28
6.0M
0.49
+0.015
(+3.16%)
0.46-0.495
2026-05-27
0.475
0.485
0.455
64752
2026-05-27
6.5M
0.475
+0.010
(+2.15%)
0.455-0.485
2026-05-26
0.475
0.485
0.455
64752
2026-05-26
6.5M
0.475
+0.010
(+2.15%)
0.455-0.485
2026-05-25
0.465
0.485
0.45
77854
2026-05-25
7.8M
0.465
+0.025
(+5.68%)
0.45-0.485
2026-05-22
0.44
0.445
0.42
10226
2026-05-22
1.0M
0.44
+0.005
(+1.15%)
0.42-0.445
2026-05-21
0.42
0.42
0.4
3387
2026-05-21
338.7K
0.42
-
0.4-0.42
2026-05-20
0.42
0.43
0.41
3971
2026-05-20
397.1K
0.42
-0.005
(-1.18%)
0.41-0.43
2026-05-19
0.425
0.435
0.425
13860
2026-05-19
1.4M
0.425
-
0.425-0.435
2026-05-18
0.425
0.44
0.42
7754
2026-05-18
775.4K
0.425
-0.010
(-2.30%)
0.42-0.44
2026-05-15
0.435
0.435
0.425
10573
2026-05-15
1.1M
0.435
+0.015
(+3.57%)
0.425-0.435
2026-05-14
0.42
0.44
0.415
15075
2026-05-14
1.5M
0.42
-0.010
(-2.33%)
0.415-0.44
2026-05-13
0.43
0.445
0.405
42733
2026-05-13
4.3M
0.43
+0.040
(+10.26%)
0.405-0.445
2026-05-12
0.39
0.39
0.38
1931
2026-05-12
193.1K
0.39
+0.005
(+1.30%)
0.38-0.39
2026-05-11
0.385
0.385
0.375
3376
2026-05-11
337.6K
0.385
-0.005
(-1.28%)
0.375-0.385
2026-05-08
0.39
0.39
0.38
500
2026-05-08
50.0K
0.39
+0.005
(+1.30%)
0.38-0.39
2026-05-07
0.385
0.39
0.385
551
2026-05-07
55.1K
0.385
-0.005
(-1.28%)
0.385-0.39
2026-05-06
0.39
0.39
0.38
2970
2026-05-06
297.0K
0.39
-
0.38-0.39
2026-05-05
0.39
0.39
0.39
2
2026-05-05
200.0
0.39
-
0.39-0.39
2026-05-04
0.39
0.395
0.385
1483
2026-05-04
148.3K
0.39
+0.005
(+1.30%)
0.385-0.395
2026-05-01
0.385
0.385
0.375
570
2026-05-01
57.0K
0.385
+0.005
(+1.32%)
0.375-0.385
