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)
7.9
-0.150
(-1.86%)
7.79-7.9
51.1K
UMSINT
UMSINT [S]
类型: 主板
代码: 5340
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)
7.9
-0.150
-1.86
511
7.9
7.79
UMSINT
UMSINT [S]
类型：主板
代码：5340
| 股价 (令吉) | ：7.9 |
| 起/落 (令吉) | ：-0.150 |
| 起/落 (%) | ：-1.86 |
| 成交量（'00) | ：511 |
| 今日最高 (令吉) | ：7.9 |
| 今日最低 (令吉) | ：7.79 |
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
7.9
7.9
7.79
511
2026-07-24
51.1K
7.9
-0.150
(-1.86%)
7.79-7.9
2026-07-23
8.05
8.13
7.99
604
2026-07-23
60.4K
8.05
+0.150
(+1.90%)
7.99-8.13
2026-07-22
7.9
8.39
7.87
105
2026-07-22
10.5K
7.9
-0.290
(-3.54%)
7.87-8.39
2026-07-21
8.19
8.19
7.81
575
2026-07-21
57.5K
8.19
+0.410
(+5.27%)
7.81-8.19
2026-07-20
7.78
7.8
7.73
105
2026-07-20
10.5K
7.78
+0.010
(+0.13%)
7.73-7.8
2026-07-17
7.77
8.01
7.71
139
2026-07-17
13.9K
7.77
-0.260
(-3.24%)
7.71-8.01
2026-07-16
8.03
8.28
8.01
94
2026-07-16
9.4K
8.03
-0.280
(-3.37%)
8.01-8.28
2026-07-15
8.31
8.36
8.13
253
2026-07-15
25.3K
8.31
+0.300
(+3.75%)
8.13-8.36
2026-07-14
0
0
0
0
2026-07-14
0.0
0
-
0-0
2026-07-13
8.01
8.16
8.01
118
2026-07-13
11.8K
8.01
-0.150
(-1.84%)
8.01-8.16
2026-07-10
8.16
8.23
8.09
61
2026-07-10
6.1K
8.16
+0.400
(+5.15%)
8.09-8.23
2026-07-09
0
0
0
0
2026-07-09
0.0
0
-
0-0
2026-07-08
7.8
8.12
7.7
2062
2026-07-08
206.2K
7.8
-0.320
(-3.94%)
7.7-8.12
2026-07-07
8.12
8.12
8.12
31
2026-07-07
3.1K
8.12
-0.020
(-0.25%)
8.12-8.12
2026-07-06
8.14
8.14
7.91
39
2026-07-06
3.9K
8.14
+0.040
(+0.49%)
7.91-8.14
2026-07-03
0
0
0
0
2026-07-03
0.0
0
-
0-0
2026-07-02
8.1
8.5
8.04
1445
2026-07-02
144.5K
8.1
-0.390
(-4.59%)
8.04-8.5
2026-07-01
8.49
8.49
8.32
581
2026-07-01
58.1K
8.49
+0.280
(+3.41%)
8.32-8.49
2026-06-30
8.21
8.21
7.94
20
2026-06-30
2.0K
8.21
+0.340
(+4.32%)
7.94-8.21
2026-06-29
7.87
7.87
7.8
5
2026-06-29
500.0
7.87
+0.070
(+0.90%)
7.8-7.87
2026-06-26
7.8
8
7.8
101
2026-06-26
10.1K
7.8
-0.700
(-8.24%)
7.8-8
2026-06-25
8.5
8.72
8.31
965
2026-06-25
96.5K
8.5
+0.330
(+4.04%)
8.31-8.72
2026-06-24
8.17
8.26
8.15
852
2026-06-24
85.2K
8.17
-0.030
(-0.37%)
8.15-8.26
2026-06-23
8.2
9
8.1
316
2026-06-23
31.6K
8.2
-0.820
(-9.09%)
8.1-9
2026-06-22
9.02
9.06
8.7
6603
2026-06-22
660.3K
9.02
+0.320
(+3.68%)
8.7-9.06
2026-06-19
8.7
8.88
8.69
2052
2026-06-19
205.2K
8.7
-
8.69-8.88
2026-06-18
8.7
8.7
8.55
2021
2026-06-18
202.1K
8.7
+0.150
(+1.75%)
8.55-8.7
2026-06-17
8.55
8.62
8.42
565
2026-06-17
56.5K
8.55
-0.150
(-1.72%)
8.42-8.62
2026-06-16
8.55
8.62
8.42
565
2026-06-16
56.5K
8.55
-0.150
(-1.72%)
8.42-8.62
2026-06-15
8.7
8.76
8.25
2613
2026-06-15
261.3K
8.7
+0.680
(+8.48%)
8.25-8.76
2026-06-12
8.02
8.02
7.97
477
2026-06-12
47.7K
8.02
+0.220
(+2.82%)
7.97-8.02
2026-06-11
0
0
0
0
2026-06-11
0.0
0
-
0-0
2026-06-10
7.8
7.82
7.75
4000
2026-06-10
400.0K
7.8
-0.060
(-0.76%)
7.75-7.82
2026-06-09
7.86
7.86
7.75
1061
2026-06-09
106.1K
7.86
+0.060
(+0.77%)
7.75-7.86
2026-06-08
7.8
7.82
7.55
525
2026-06-08
52.5K
7.8
-0.200
(-2.50%)
7.55-7.82
2026-06-05
8
8.21
7.63
596
2026-06-05
59.6K
8
-0.230
(-2.79%)
7.63-8.21
2026-06-04
8.23
8.27
8.16
1127
2026-06-04
112.7K
8.23
+0.030
(+0.37%)
8.16-8.27
2026-06-03
8.2
8.52
8.2
50
2026-06-03
5.0K
8.2
-0.320
(-3.76%)
8.2-8.52
2026-06-02
8.52
8.7
8.33
3634
2026-06-02
363.4K
8.52
+0.150
(+1.79%)
8.33-8.7
2026-06-01
8.52
8.7
8.33
3634
2026-06-01
363.4K
8.52
+0.150
(+1.79%)
8.33-8.7
2026-05-29
8.52
8.7
8.33
3634
2026-05-29
363.4K
8.52
+0.150
(+1.79%)
8.33-8.7
2026-05-28
8.37
8.4
8.24
1638
2026-05-28
163.8K
8.37
-0.050
(-0.59%)
8.24-8.4
2026-05-27
0
0
0
0
2026-05-27
0.0
0
-
0-0
2026-05-26
0
0
0
0
2026-05-26
0.0
0
-
0-0
2026-05-25
8.42
8.44
8.25
140
2026-05-25
14.0K
8.42
+0.250
(+3.06%)
8.25-8.44
2026-05-22
8.17
8.43
8.17
155
2026-05-22
15.5K
8.17
-0.110
(-1.33%)
8.17-8.43
2026-05-21
8.28
8.42
8.02
87
2026-05-21
8.7K
8.28
+0.150
(+1.85%)
8.02-8.42
2026-05-20
8.13
8.26
8.06
87
2026-05-20
8.7K
8.13
+0.150
(+1.88%)
8.06-8.26
2026-05-19
8
8.1
7.6
417
2026-05-19
41.7K
8
-0.400
(-4.76%)
7.6-8.1
2026-05-18
8.4
8.84
8.27
249
2026-05-18
24.9K
8.4
-0.230
(-2.67%)
8.27-8.84
2026-05-15
8.63
9.59
8.63
569
2026-05-15
56.9K
8.63
-0.350
(-3.90%)
8.63-9.59
2026-05-14
8.98
9.06
8.9
581
2026-05-14
58.1K
8.98
+0.180
(+2.05%)
8.9-9.06
2026-05-13
8.8
8.87
8.4
327
2026-05-13
32.7K
8.8
+0.800
(+10.00%)
8.4-8.87
2026-05-12
8
8.3
7.3
2656
2026-05-12
265.6K
8
+0.880
(+12.36%)
7.3-8.3
2026-05-11
7.12
7.12
7.08
2
2026-05-11
200.0
7.12
+0.040
(+0.56%)
7.08-7.12
2026-05-08
7.08
7.21
7.08
4
2026-05-08
400.0
7.08
-0.290
(-3.93%)
7.08-7.21
2026-05-07
7.37
7.37
6.95
120
2026-05-07
12.0K
7.37
+0.540
(+7.91%)
6.95-7.37
2026-05-06
6.9
6.9
6.83
33
2026-05-06
3.3K
6.9
+0.180
(+2.68%)
6.83-6.9
2026-05-05
6.72
6.72
6.71
4781
2026-05-05
478.1K
6.72
+0.010
(+0.15%)
6.71-6.72
2026-05-04
6.71
6.9
6.69
89
2026-05-04
8.9K
6.71
-0.190
(-2.75%)
6.69-6.9
2026-05-01
6.9
6.9
6.81
6
2026-05-01
600.0
6.9
-
6.81-6.9
