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)
28.3
-0.340
(-1.19%)
27.52-28.8
40.7K
F&N
F&N [S]
类型: 主板
代码: 3689
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)
28.3
-0.340
-1.19
407
28.8
27.52
F&N
F&N [S]
类型：主板
代码：3689
| 股价 (令吉) | ：28.3 |
| 起/落 (令吉) | ：-0.340 |
| 起/落 (%) | ：-1.19 |
| 成交量（'00) | ：407 |
| 今日最高 (令吉) | ：28.8 |
| 今日最低 (令吉) | ：27.52 |
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
28.3
28.8
27.52
407
2026-07-24
40.7K
28.3
-0.340
(-1.19%)
27.52-28.8
2026-07-23
28.64
28.94
28.58
180
2026-07-23
18.0K
28.64
-0.100
(-0.35%)
28.58-28.94
2026-07-22
28.74
29.04
28.7
344
2026-07-22
34.4K
28.74
-0.060
(-0.21%)
28.7-29.04
2026-07-21
28.8
29.48
28.8
467
2026-07-21
46.7K
28.8
-0.340
(-1.17%)
28.8-29.48
2026-07-20
29.14
29.2
28.84
234
2026-07-20
23.4K
29.14
-0.060
(-0.21%)
28.84-29.2
2026-07-17
29.2
29.28
28.84
285
2026-07-17
28.5K
29.2
-0.080
(-0.27%)
28.84-29.28
2026-07-16
29.28
29.34
29
182
2026-07-16
18.2K
29.28
+0.180
(+0.62%)
29-29.34
2026-07-15
29.1
29.58
28.98
654
2026-07-15
65.4K
29.1
-0.180
(-0.61%)
28.98-29.58
2026-07-14
29.28
29.38
29
250
2026-07-14
25.0K
29.28
+0.340
(+1.17%)
29-29.38
2026-07-13
28.94
29.68
28.94
259
2026-07-13
25.9K
28.94
-0.760
(-2.56%)
28.94-29.68
2026-07-10
29.7
29.72
29.38
1361
2026-07-10
136.1K
29.7
+0.780
(+2.70%)
29.38-29.72
2026-07-09
28.92
29.96
28.92
766
2026-07-09
76.6K
28.92
-0.720
(-2.43%)
28.92-29.96
2026-07-08
29.64
29.66
29
378
2026-07-08
37.8K
29.64
-0.020
(-0.07%)
29-29.66
2026-07-07
29.66
29.66
29
341
2026-07-07
34.1K
29.66
+0.560
(+1.92%)
29-29.66
2026-07-06
29.1
29.2
28.98
295
2026-07-06
29.5K
29.1
+0.120
(+0.41%)
28.98-29.2
2026-07-03
28.98
29
28.22
666
2026-07-03
66.6K
28.98
+0.880
(+3.13%)
28.22-29
2026-07-02
28.1
28.2
27.5
183
2026-07-02
18.3K
28.1
+0.160
(+0.57%)
27.5-28.2
2026-07-01
27.94
28.32
27.94
358
2026-07-01
35.8K
27.94
+0.020
(+0.07%)
27.94-28.32
2026-06-30
27.92
28.32
27.46
442
2026-06-30
44.2K
27.92
+0.060
(+0.22%)
27.46-28.32
2026-06-29
27.86
28.18
27.5
344
2026-06-29
34.4K
27.86
+0.160
(+0.58%)
27.5-28.18
2026-06-26
27.7
28.18
27.54
878
2026-06-26
87.8K
27.7
-0.480
(-1.70%)
27.54-28.18
2026-06-25
28.18
28.38
27.3
1214
2026-06-25
121.4K
28.18
+0.780
(+2.85%)
27.3-28.38
2026-06-24
27.66
28.36
27.32
351
2026-06-24
35.1K
27.66
-0.240
(-0.86%)
27.32-28.36
2026-06-23
27.9
28.54
27.6
249
2026-06-23
24.9K
27.9
-0.020
(-0.07%)
27.6-28.54
2026-06-22
27.92
28.38
27.46
247
2026-06-22
24.7K
27.92
-0.160
(-0.57%)
27.46-28.38
2026-06-19
28.08
28.36
27.88
2828
2026-06-19
282.8K
28.08
+0.200
(+0.72%)
27.88-28.36
2026-06-18
27.88
27.88
27.76
622
2026-06-18
62.2K
27.88
+0.100
(+0.36%)
27.76-27.88
2026-06-17
27.78
27.78
27.28
529
2026-06-17
52.9K
27.78
+0.280
(+1.02%)
27.28-27.78
2026-06-16
27.78
27.78
27.28
529
2026-06-16
52.9K
27.78
+0.280
(+1.02%)
27.28-27.78
2026-06-15
27.5
27.5
26.9
750
2026-06-15
75.0K
27.5
+0.760
(+2.84%)
26.9-27.5
2026-06-12
26.74
26.8
26.1
511
2026-06-12
51.1K
26.74
+0.940
(+3.64%)
26.1-26.8
2026-06-11
25.8
26.48
25.52
1768
2026-06-11
176.8K
25.8
+0.020
(+0.08%)
25.52-26.48
2026-06-10
25.78
26.32
25.78
981
2026-06-10
98.1K
25.78
-0.520
(-1.98%)
25.78-26.32
2026-06-09
26.3
26.5
26.2
608
2026-06-09
60.8K
26.3
+0.160
(+0.61%)
26.2-26.5
2026-06-08
26.14
26.32
26.1
516
2026-06-08
51.6K
26.14
-0.260
(-0.98%)
26.1-26.32
2026-06-05
26.4
26.88
26.32
1923
2026-06-05
192.3K
26.4
-0.480
(-1.79%)
26.32-26.88
2026-06-04
26.88
27.9
26.86
3529
2026-06-04
352.9K
26.88
-0.780
(-2.82%)
26.86-27.9
2026-06-03
27.66
28.32
27.48
3810
2026-06-03
381.0K
27.66
-0.640
(-2.26%)
27.48-28.32
2026-06-02
28.3
28.6
28.12
1331
2026-06-02
133.1K
28.3
-0.100
(-0.35%)
28.12-28.6
2026-06-01
28.3
28.6
28.12
1331
2026-06-01
133.1K
28.3
-0.100
(-0.35%)
28.12-28.6
2026-05-29
28.3
28.6
28.12
1331
2026-05-29
133.1K
28.3
-0.100
(-0.35%)
28.12-28.6
2026-05-28
28.4
28.78
27.9
385
2026-05-28
38.5K
28.4
-0.100
(-0.35%)
27.9-28.78
2026-05-27
28.5
29.28
28.3
435
2026-05-27
43.5K
28.5
-0.300
(-1.04%)
28.3-29.28
2026-05-26
28.5
29.28
28.3
435
2026-05-26
43.5K
28.5
-0.300
(-1.04%)
28.3-29.28
2026-05-25
28.8
29.14
28.6
703
2026-05-25
70.3K
28.8
-0.200
(-0.69%)
28.6-29.14
2026-05-22
29
29.3
28.98
2362
2026-05-22
236.2K
29
+0.020
(+0.07%)
28.98-29.3
2026-05-21
28.98
29.24
28.66
383
2026-05-21
38.3K
28.98
-0.240
(-0.82%)
28.66-29.24
2026-05-20
29.22
29.48
28.6
743
2026-05-20
74.3K
29.22
+0.500
(+1.74%)
28.6-29.48
2026-05-19
28.72
29.02
28.7
1004
2026-05-19
100.4K
28.72
+0.020
(+0.07%)
28.7-29.02
2026-05-18
28.7
29
28.7
508
2026-05-18
50.8K
28.7
-0.300
(-1.03%)
28.7-29
2026-05-15
29
29.12
28.7
1236
2026-05-15
123.6K
29
+0.300
(+1.05%)
28.7-29.12
2026-05-14
29
29.6
28.94
2908
2026-05-14
290.8K
29
-0.160
(-0.55%)
28.94-29.6
2026-05-13
29.16
30
29.16
925
2026-05-13
92.5K
29.16
-0.740
(-2.47%)
29.16-30
2026-05-12
29.9
30.48
29.82
824
2026-05-12
82.4K
29.9
-0.060
(-0.20%)
29.82-30.48
2026-05-11
29.96
30.44
29.96
791
2026-05-11
79.1K
29.96
-0.060
(-0.20%)
29.96-30.44
2026-05-08
30.02
30.24
29.98
1900
2026-05-08
190.0K
30.02
-
29.98-30.24
2026-05-07
30.02
30.16
29
6504
2026-05-07
650.4K
30.02
+0.920
(+3.16%)
29-30.16
2026-05-06
29.1
30
28.82
2151
2026-05-06
215.1K
29.1
-0.460
(-1.56%)
28.82-30
2026-05-05
29.56
30.22
29.5
355
2026-05-05
35.5K
29.56
-0.460
(-1.53%)
29.5-30.22
2026-05-04
30.02
31.48
29.82
2633
2026-05-04
263.3K
30.02
-1.280
(-4.09%)
29.82-31.48
2026-05-01
31.3
31.52
31.02
762
2026-05-01
76.2K
31.3
-0.220
(-0.70%)
31.02-31.52
