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)
6.63
+0.070
(+1.07%)
6.55-6.69
26.7M
SDG
SDG [S]
类型: 主板
代码: 5285
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)
6.63
+0.070
+1.07
266597
6.69
6.55
SDG
SDG [S]
类型：主板
代码：5285
| 股价 (令吉) | ：6.63 |
| 起/落 (令吉) | ：+0.070 |
| 起/落 (%) | ：+1.07 |
| 成交量（'00) | ：266597 |
| 今日最高 (令吉) | ：6.69 |
| 今日最低 (令吉) | ：6.55 |
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
6.63
6.69
6.55
266597
2026-07-24
26.7M
6.63
+0.070
(+1.07%)
6.55-6.69
2026-07-23
6.56
6.64
6.51
66697
2026-07-23
6.7M
6.56
-0.030
(-0.46%)
6.51-6.64
2026-07-22
6.59
6.6
6.46
127023
2026-07-22
12.7M
6.59
-0.030
(-0.45%)
6.46-6.6
2026-07-21
6.62
6.74
6.56
42210
2026-07-21
4.2M
6.62
-0.110
(-1.63%)
6.56-6.74
2026-07-20
6.73
6.75
6.67
55279
2026-07-20
5.5M
6.73
-0.020
(-0.30%)
6.67-6.75
2026-07-17
6.75
6.78
6.59
94769
2026-07-17
9.5M
6.75
+0.050
(+0.75%)
6.59-6.78
2026-07-16
6.7
6.78
6.62
173561
2026-07-16
17.4M
6.7
+0.080
(+1.21%)
6.62-6.78
2026-07-15
6.62
6.68
6.5
178473
2026-07-15
17.8M
6.62
+0.120
(+1.85%)
6.5-6.68
2026-07-14
6.5
6.6
6.43
163541
2026-07-14
16.4M
6.5
+0.050
(+0.78%)
6.43-6.6
2026-07-13
6.45
6.58
6.2
171321
2026-07-13
17.1M
6.45
+0.210
(+3.37%)
6.2-6.58
2026-07-10
6.24
6.25
6.16
61633
2026-07-10
6.2M
6.24
+0.080
(+1.30%)
6.16-6.25
2026-07-09
6.16
6.2
6.08
131615
2026-07-09
13.2M
6.16
+0.040
(+0.65%)
6.08-6.2
2026-07-08
6.12
6.16
6.06
59358
2026-07-08
5.9M
6.12
+0.030
(+0.49%)
6.06-6.16
2026-07-07
6.09
6.14
6.05
113028
2026-07-07
11.3M
6.09
-0.060
(-0.98%)
6.05-6.14
2026-07-06
6.15
6.18
6.02
25239
2026-07-06
2.5M
6.15
+0.110
(+1.82%)
6.02-6.18
2026-07-03
6.04
6.1
6.01
101820
2026-07-03
10.2M
6.04
-
6.01-6.1
2026-07-02
6.04
6.06
5.98
21222
2026-07-02
2.1M
6.04
+0.060
(+1.00%)
5.98-6.06
2026-07-01
5.98
6.02
5.94
39087
2026-07-01
3.9M
5.98
-
5.94-6.02
2026-06-30
5.98
6.02
5.94
138577
2026-06-30
13.9M
5.98
+0.020
(+0.34%)
5.94-6.02
2026-06-29
5.96
6.05
5.96
74037
2026-06-29
7.4M
5.96
-0.070
(-1.16%)
5.96-6.05
2026-06-26
6.03
6.04
5.96
35935
2026-06-26
3.6M
6.03
+0.030
(+0.50%)
5.96-6.04
2026-06-25
6
6.19
5.97
116303
2026-06-25
11.6M
6
-0.090
(-1.48%)
5.97-6.19
2026-06-24
6.1
6.2
6.06
164401
2026-06-24
16.4M
6.1
+0.020
(+0.33%)
6.06-6.2
2026-06-23
6.08
6.28
6.07
197777
2026-06-23
19.8M
6.08
-0.020
(-0.33%)
6.07-6.28
2026-06-22
6.1
6.16
6.02
74092
2026-06-22
7.4M
6.1
+0.080
(+1.33%)
6.02-6.16
2026-06-19
6.02
6.05
5.99
111690
2026-06-19
11.2M
6.02
+0.010
(+0.17%)
5.99-6.05
2026-06-18
6.01
6.08
5.97
78833
2026-06-18
7.9M
6.01
+0.010
(+0.17%)
5.97-6.08
2026-06-17
6
6.03
5.91
74521
2026-06-17
7.5M
6
-0.010
(-0.17%)
5.91-6.03
2026-06-16
6
6.03
5.91
74521
2026-06-16
7.5M
6
-0.010
(-0.17%)
5.91-6.03
2026-06-15
6.01
6.08
5.98
96812
2026-06-15
9.7M
6.01
+0.010
(+0.17%)
5.98-6.08
2026-06-12
6
6.08
5.99
60941
2026-06-12
6.1M
6
-0.050
(-0.83%)
5.99-6.08
2026-06-11
6.05
6.1
5.97
68459
2026-06-11
6.8M
6.05
+0.020
(+0.33%)
5.97-6.1
2026-06-10
6.03
6.09
6.01
123058
2026-06-10
12.3M
6.03
+0.010
(+0.17%)
6.01-6.09
2026-06-09
6.02
6.1
5.97
80757
2026-06-09
8.1M
6.02
-
5.97-6.1
2026-06-08
6.02
6.09
5.91
52323
2026-06-08
5.2M
6.02
+0.110
(+1.86%)
5.91-6.09
2026-06-05
5.91
6.04
5.91
60408
2026-06-05
6.0M
5.91
-0.130
(-2.15%)
5.91-6.04
2026-06-04
6.04
6.15
5.84
203055
2026-06-04
20.3M
6.04
+0.200
(+3.42%)
5.84-6.15
2026-06-03
5.84
5.9
5.76
73989
2026-06-03
7.4M
5.84
+0.030
(+0.52%)
5.76-5.9
2026-06-02
5.81
5.9
5.81
248493
2026-06-02
24.8M
5.81
-0.090
(-1.53%)
5.81-5.9
2026-06-01
5.81
5.9
5.81
248493
2026-06-01
24.8M
5.81
-0.090
(-1.53%)
5.81-5.9
2026-05-29
5.81
5.9
5.81
248493
2026-05-29
24.8M
5.81
-0.090
(-1.53%)
5.81-5.9
2026-05-28
5.9
5.94
5.82
118990
2026-05-28
11.9M
5.9
-
5.82-5.94
2026-05-27
5.9
5.98
5.82
129537
2026-05-27
13.0M
5.9
-0.040
(-0.67%)
5.82-5.98
2026-05-26
5.9
5.98
5.82
129537
2026-05-26
13.0M
5.9
-0.040
(-0.67%)
5.82-5.98
2026-05-25
5.94
5.96
5.92
120439
2026-05-25
12.0M
5.94
-
5.92-5.96
2026-05-22
5.94
5.97
5.86
122172
2026-05-22
12.2M
5.94
+0.020
(+0.34%)
5.86-5.97
2026-05-21
5.94
6.03
5.88
53865
2026-05-21
5.4M
5.94
-0.050
(-0.83%)
5.88-6.03
2026-05-20
5.99
6.02
5.94
101906
2026-05-20
10.2M
5.99
+0.040
(+0.67%)
5.94-6.02
2026-05-19
5.95
6
5.93
77315
2026-05-19
7.7M
5.95
-0.030
(-0.50%)
5.93-6
2026-05-18
5.98
6.04
5.91
62785
2026-05-18
6.3M
5.98
+0.070
(+1.18%)
5.91-6.04
2026-05-15
5.91
5.98
5.85
146838
2026-05-15
14.7M
5.91
-0.070
(-1.17%)
5.85-5.98
2026-05-14
5.98
6.1
5.93
73874
2026-05-14
7.4M
5.98
-0.020
(-0.33%)
5.93-6.1
2026-05-13
6
6.13
5.95
83816
2026-05-13
8.4M
6
-0.100
(-1.64%)
5.95-6.13
2026-05-12
6.1
6.23
6.1
78236
2026-05-12
7.8M
6.1
-
6.1-6.23
2026-05-11
6.1
6.19
6.06
128434
2026-05-11
12.8M
6.1
+0.040
(+0.66%)
6.06-6.19
2026-05-08
6.06
6.25
6.06
122640
2026-05-08
12.3M
6.06
-0.140
(-2.26%)
6.06-6.25
2026-05-07
6.2
6.24
6.11
104403
2026-05-07
10.4M
6.2
+0.040
(+0.65%)
6.11-6.24
2026-05-06
6.27
6.33
6.24
100242
2026-05-06
10.0M
6.27
-0.030
(-0.48%)
6.24-6.33
2026-05-05
6.3
6.3
6.16
45171
2026-05-05
4.5M
6.3
-
6.16-6.3
2026-05-04
6.3
6.37
6.16
110181
2026-05-04
11.0M
6.3
+0.100
(+1.61%)
6.16-6.37
2026-05-01
6.2
6.23
6.01
144279
2026-05-01
14.4M
6.2
+0.150
(+2.48%)
6.01-6.23
