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)
11.34
+0.280
(+2.53%)
11-11.5
17.3K
CHINTEK
CHINTEK
类型: 主板
代码: 1929
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)
11.34
+0.280
+2.53
173
11.5
11
CHINTEK
CHINTEK
类型：主板
代码：1929
| 股价 (令吉) | ：11.34 |
| 起/落 (令吉) | ：+0.280 |
| 起/落 (%) | ：+2.53 |
| 成交量（'00) | ：173 |
| 今日最高 (令吉) | ：11.5 |
| 今日最低 (令吉) | ：11 |
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
11.34
11.5
11
173
2026-07-24
17.3K
11.34
+0.280
(+2.53%)
11-11.5
2026-07-23
0
0
0
0
2026-07-23
0.0
0
-
0-0
2026-07-22
0
0
0
0
2026-07-22
0.0
0
-
0-0
2026-07-21
0
0
0
0
2026-07-21
0.0
0
-
0-0
2026-07-20
11.06
11.06
11.06
10
2026-07-20
1.0K
11.06
-0.140
(-1.25%)
11.06-11.06
2026-07-17
0
0
0
0
2026-07-17
0.0
0
-
0-0
2026-07-16
11.2
11.2
11.04
52
2026-07-16
5.2K
11.2
+0.120
(+1.08%)
11.04-11.2
2026-07-15
0
0
0
0
2026-07-15
0.0
0
-
0-0
2026-07-14
11.08
11.12
11
66
2026-07-14
6.6K
11.08
+0.120
(+1.09%)
11-11.12
2026-07-13
10.96
11
10.96
16
2026-07-13
1.6K
10.96
-0.040
(-0.36%)
10.96-11
2026-07-10
11
11
10.92
64
2026-07-10
6.4K
11
+0.100
(+0.92%)
10.92-11
2026-07-09
10.9
11.02
10.9
136
2026-07-09
13.6K
10.9
-0.080
(-0.73%)
10.9-11.02
2026-07-08
10.98
10.98
10.9
30
2026-07-08
3.0K
10.98
-0.020
(-0.18%)
10.9-10.98
2026-07-07
11
11
11
14
2026-07-07
1.4K
11
-
11-11
2026-07-06
11
11
11
1
2026-07-06
100.0
11
-
11-11
2026-07-03
11
11.1
11
11
2026-07-03
1.1K
11
+0.080
(+0.73%)
11-11.1
2026-07-02
10.92
10.92
10.9
36
2026-07-02
3.6K
10.92
-0.140
(-1.27%)
10.9-10.92
2026-07-01
0
0
0
0
2026-07-01
0.0
0
-
0-0
2026-06-30
11.06
11.1
11.02
83
2026-06-30
8.3K
11.06
+0.160
(+1.47%)
11.02-11.1
2026-06-29
0
0
0
0
2026-06-29
0.0
0
-
0-0
2026-06-26
10.9
11
10.9
56
2026-06-26
5.6K
10.9
-0.100
(-0.91%)
10.9-11
2026-06-25
11
11
10.9
418
2026-06-25
41.8K
11
+0.180
(+1.66%)
10.9-11
2026-06-24
10.82
10.82
10.82
1
2026-06-24
100.0
10.82
-0.100
(-0.92%)
10.82-10.82
2026-06-23
0
0
0
0
2026-06-23
0.0
0
-
0-0
2026-06-22
10.92
11.06
10.9
78
2026-06-22
7.8K
10.92
-0.080
(-0.73%)
10.9-11.06
2026-06-19
11
11
10.92
34
2026-06-19
3.4K
11
+0.080
(+0.73%)
10.92-11
2026-06-18
10.92
10.92
10.92
10
2026-06-18
1.0K
10.92
-0.020
(-0.18%)
10.92-10.92
2026-06-17
10.94
10.94
10.9
74
2026-06-17
7.4K
10.94
+0.040
(+0.37%)
10.9-10.94
2026-06-16
10.94
10.94
10.9
74
2026-06-16
7.4K
10.94
+0.040
(+0.37%)
10.9-10.94
2026-06-15
10.9
10.92
10.8
106
2026-06-15
10.6K
10.9
-
10.8-10.92
2026-06-12
10.9
10.9
10.9
186
2026-06-12
18.6K
10.9
-
10.9-10.9
2026-06-11
0
0
0
0
2026-06-11
0.0
0
-
0-0
2026-06-10
10.9
10.9
10.8
174
2026-06-10
17.4K
10.9
-
10.8-10.9
2026-06-09
10.9
10.96
10.9
230
2026-06-09
23.0K
10.9
-0.100
(-0.91%)
10.9-10.96
2026-06-08
11
11
11
20
2026-06-08
2.0K
11
-
11-11
2026-06-05
11
11
11
13
2026-06-05
1.3K
11
-
11-11
2026-06-04
11
11
10.98
146
2026-06-04
14.6K
11
+0.040
(+0.36%)
10.98-11
2026-06-03
10.96
10.96
10.92
32
2026-06-03
3.2K
10.96
-0.040
(-0.36%)
10.92-10.96
2026-06-02
11
11
11
47
2026-06-02
4.7K
11
-
11-11
2026-06-01
11
11
11
47
2026-06-01
4.7K
11
-
11-11
2026-05-29
11
11
11
47
2026-05-29
4.7K
11
-
11-11
2026-05-28
11
11.14
11
23
2026-05-28
2.3K
11
-0.160
(-1.43%)
11-11.14
2026-05-27
11.16
11.18
11
256
2026-05-27
25.6K
11.16
+0.160
(+1.45%)
11-11.18
2026-05-26
11.16
11.18
11
256
2026-05-26
25.6K
11.16
+0.160
(+1.45%)
11-11.18
2026-05-25
11
11.02
11
95
2026-05-25
9.5K
11
-0.020
(-0.18%)
11-11.02
2026-05-22
11.02
11.1
11
206
2026-05-22
20.6K
11.02
+0.020
(+0.18%)
11-11.1
2026-05-21
10.9
10.9
10.9
195
2026-05-21
19.5K
10.9
-0.040
(-0.37%)
10.9-10.9
2026-05-20
10.94
10.96
10.94
70
2026-05-20
7.0K
10.94
-0.020
(-0.18%)
10.94-10.96
2026-05-19
10.96
10.98
10.96
65
2026-05-19
6.5K
10.96
-
10.96-10.98
2026-05-18
10.96
10.96
10.96
85
2026-05-18
8.5K
10.96
-0.020
(-0.18%)
10.96-10.96
2026-05-15
10.98
11
10.96
212
2026-05-15
21.2K
10.98
-0.040
(-0.36%)
10.96-11
2026-05-14
11.02
11.02
10.96
55
2026-05-14
5.5K
11.02
+0.060
(+0.55%)
10.96-11.02
2026-05-13
10.96
10.96
10.94
110
2026-05-13
11.0K
10.96
+0.020
(+0.18%)
10.94-10.96
2026-05-12
10.94
10.94
10.92
178
2026-05-12
17.8K
10.94
+0.020
(+0.18%)
10.92-10.94
2026-05-11
10.92
10.94
10.92
173
2026-05-11
17.3K
10.92
-
10.92-10.94
2026-05-08
10.92
10.94
10.9
90
2026-05-08
9.0K
10.92
+0.040
(+0.37%)
10.9-10.94
2026-05-07
10.88
11
10.78
282
2026-05-07
28.2K
10.88
+0.080
(+0.74%)
10.78-11
2026-05-06
10.8
10.8
10.76
56
2026-05-06
5.6K
10.8
-0.020
(-0.18%)
10.76-10.8
2026-05-05
10.82
10.86
10.8
262
2026-05-05
26.2K
10.82
+0.040
(+0.37%)
10.8-10.86
2026-05-04
10.78
10.8
10.78
60
2026-05-04
6.0K
10.78
-0.020
(-0.19%)
10.78-10.8
2026-05-01
10.8
10.88
10.8
258
2026-05-01
25.8K
10.8
-0.020
(-0.18%)
10.8-10.88
