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)
1.54
-0.100
(-6.10%)
1.54-1.71
10.6M
HENGYUAN
HENGYUAN
类型: 主板
代码: 4324
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)
1.54
-0.100
-6.10
106234
1.71
1.54
HENGYUAN
HENGYUAN
类型：主板
代码：4324
| 股价 (令吉) | ：1.54 |
| 起/落 (令吉) | ：-0.100 |
| 起/落 (%) | ：-6.10 |
| 成交量（'00) | ：106234 |
| 今日最高 (令吉) | ：1.71 |
| 今日最低 (令吉) | ：1.54 |
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
1.54
1.71
1.54
106234
2026-07-24
10.6M
1.54
-0.100
(-6.10%)
1.54-1.71
2026-07-23
1.64
1.64
1.57
80863
2026-07-23
8.1M
1.64
+0.070
(+4.46%)
1.57-1.64
2026-07-22
1.57
1.57
1.47
99261
2026-07-22
9.9M
1.57
+0.130
(+9.03%)
1.47-1.57
2026-07-21
1.44
1.47
1.4
38101
2026-07-21
3.8M
1.44
+0.010
(+0.70%)
1.4-1.47
2026-07-20
1.43
1.5
1.4
89056
2026-07-20
8.9M
1.43
+0.080
(+5.93%)
1.4-1.5
2026-07-17
1.35
1.37
1.32
25933
2026-07-17
2.6M
1.35
+0.010
(+0.75%)
1.32-1.37
2026-07-16
1.34
1.4
1.34
35682
2026-07-16
3.6M
1.34
-0.040
(-2.90%)
1.34-1.4
2026-07-15
1.38
1.4
1.35
45761
2026-07-15
4.6M
1.38
-0.010
(-0.72%)
1.35-1.4
2026-07-14
1.39
1.41
1.31
136422
2026-07-14
13.6M
1.39
+0.090
(+6.92%)
1.31-1.41
2026-07-13
1.3
1.32
1.2
125971
2026-07-13
12.6M
1.3
+0.140
(+12.07%)
1.2-1.32
2026-07-10
1.16
1.18
1.14
25172
2026-07-10
2.5M
1.16
-
1.14-1.18
2026-07-09
1.16
1.21
1.14
56800
2026-07-09
5.7M
1.16
-0.040
(-3.33%)
1.14-1.21
2026-07-08
1.2
1.21
1.09
61549
2026-07-08
6.2M
1.2
+0.120
(+11.11%)
1.09-1.21
2026-07-07
1.08
1.1
1.05
12522
2026-07-07
1.3M
1.08
+0.030
(+2.86%)
1.05-1.1
2026-07-06
1.05
1.08
1.05
6901
2026-07-06
690.1K
1.05
-0.020
(-1.87%)
1.05-1.08
2026-07-03
1.07
1.08
1.05
10703
2026-07-03
1.1M
1.07
+0.020
(+1.90%)
1.05-1.08
2026-07-02
1.05
1.05
1.03
7626
2026-07-02
762.6K
1.05
-
1.03-1.05
2026-07-01
1.05
1.06
1.04
8218
2026-07-01
821.8K
1.05
+0.010
(+0.96%)
1.04-1.06
2026-06-30
1.04
1.05
1.03
7828
2026-06-30
782.8K
1.04
+0.010
(+0.97%)
1.03-1.05
2026-06-29
1.03
1.07
1.03
15606
2026-06-29
1.6M
1.03
-
1.03-1.07
2026-06-26
1.03
1.05
1.02
12377
2026-06-26
1.2M
1.03
+0.020
(+1.98%)
1.02-1.05
2026-06-25
1.01
1.03
1.01
14649
2026-06-25
1.5M
1.01
-0.020
(-1.94%)
1.01-1.03
2026-06-24
1.03
1.05
1.01
9746
2026-06-24
974.6K
1.03
-
1.01-1.05
2026-06-23
1.03
1.05
1.02
25541
2026-06-23
2.6M
1.03
-0.030
(-2.83%)
1.02-1.05
2026-06-22
1.06
1.09
1.05
25454
2026-06-22
2.5M
1.06
-0.010
(-0.93%)
1.05-1.09
2026-06-19
1.07
1.11
1.05
38381
2026-06-19
3.8M
1.07
+0.010
(+0.94%)
1.05-1.11
2026-06-18
1.06
1.08
1.05
22273
2026-06-18
2.2M
1.06
-0.030
(-2.75%)
1.05-1.08
2026-06-17
1.09
1.12
1.08
24573
2026-06-17
2.5M
1.09
+0.010
(+0.93%)
1.08-1.12
2026-06-16
1.09
1.12
1.08
24573
2026-06-16
2.5M
1.09
+0.010
(+0.93%)
1.08-1.12
2026-06-15
1.08
1.15
1.06
95196
2026-06-15
9.5M
1.08
-0.110
(-9.24%)
1.06-1.15
2026-06-12
1.19
1.23
1.18
41501
2026-06-12
4.2M
1.19
-0.060
(-4.80%)
1.18-1.23
2026-06-11
1.25
1.31
1.24
35571
2026-06-11
3.6M
1.25
-0.010
(-0.79%)
1.24-1.31
2026-06-10
1.26
1.28
1.24
21374
2026-06-10
2.1M
1.26
-0.010
(-0.79%)
1.24-1.28
2026-06-09
1.27
1.31
1.26
32790
2026-06-09
3.3M
1.27
-0.050
(-3.79%)
1.26-1.31
2026-06-08
1.32
1.33
1.25
67763
2026-06-08
6.8M
1.32
+0.050
(+3.94%)
1.25-1.33
2026-06-05
1.27
1.32
1.26
37852
2026-06-05
3.8M
1.27
-0.060
(-4.51%)
1.26-1.32
2026-06-04
1.33
1.37
1.29
54323
2026-06-04
5.4M
1.33
-0.020
(-1.48%)
1.29-1.37
2026-06-03
1.35
1.39
1.25
93205
2026-06-03
9.3M
1.35
+0.100
(+8.00%)
1.25-1.39
2026-06-02
1.25
1.31
1.23
42908
2026-06-02
4.3M
1.25
-0.040
(-3.10%)
1.23-1.31
2026-06-01
1.25
1.31
1.23
42908
2026-06-01
4.3M
1.25
-0.040
(-3.10%)
1.23-1.31
2026-05-29
1.25
1.31
1.23
42908
2026-05-29
4.3M
1.25
-0.040
(-3.10%)
1.23-1.31
2026-05-28
1.29
1.36
1.27
162567
2026-05-28
16.3M
1.29
+0.110
(+9.32%)
1.27-1.36
2026-05-27
1.18
1.19
1.14
20064
2026-05-27
2.0M
1.18
+0.030
(+2.61%)
1.14-1.19
2026-05-26
1.18
1.19
1.14
20064
2026-05-26
2.0M
1.18
+0.030
(+2.61%)
1.14-1.19
2026-05-25
1.15
1.16
1.14
27133
2026-05-25
2.7M
1.15
-0.030
(-2.54%)
1.14-1.16
2026-05-22
1.18
1.2
1.17
13314
2026-05-22
1.3M
1.18
+0.010
(+0.85%)
1.17-1.2
2026-05-21
1.17
1.18
1.14
21818
2026-05-21
2.2M
1.17
-0.010
(-0.85%)
1.14-1.18
2026-05-20
1.18
1.2
1.17
21187
2026-05-20
2.1M
1.18
-0.030
(-2.48%)
1.17-1.2
2026-05-19
1.2
1.23
1.18
29557
2026-05-19
3.0M
1.2
-0.030
(-2.44%)
1.18-1.23
2026-05-18
1.23
1.28
1.22
60499
2026-05-18
6.0M
1.23
-0.010
(-0.81%)
1.22-1.28
2026-05-15
1.24
1.25
1.2
33521
2026-05-15
3.4M
1.24
+0.040
(+3.33%)
1.2-1.25
2026-05-14
1.2
1.22
1.2
25649
2026-05-14
2.6M
1.2
-0.020
(-1.64%)
1.2-1.22
2026-05-13
1.22
1.27
1.21
34363
2026-05-13
3.4M
1.22
-0.020
(-1.61%)
1.21-1.27
2026-05-12
1.24
1.26
1.2
50072
2026-05-12
5.0M
1.24
+0.040
(+3.33%)
1.2-1.26
2026-05-11
1.2
1.25
1.18
65370
2026-05-11
6.5M
1.2
+0.030
(+2.56%)
1.18-1.25
2026-05-08
1.17
1.2
1.16
30435
2026-05-08
3.0M
1.17
-
1.16-1.2
2026-05-07
1.17
1.21
1.16
88894
2026-05-07
8.9M
1.17
-0.060
(-4.88%)
1.16-1.21
2026-05-06
1.23
1.27
1.22
75962
2026-05-06
7.6M
1.23
-0.070
(-5.38%)
1.22-1.27
2026-05-05
1.3
1.34
1.29
48369
2026-05-05
4.8M
1.3
-0.010
(-0.76%)
1.29-1.34
2026-05-04
1.31
1.32
1.25
53095
2026-05-04
5.3M
1.31
-0.010
(-0.76%)
1.25-1.32
2026-05-01
1.32
1.41
1.3
229919
2026-05-01
23.0M
1.32
-0.010
(-0.75%)
1.3-1.41
