联昌国际集团控股

CIMB
🏛️ 马来西亚 →
7.25
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 7.29 7.29 7.25 7.26 36.9K
09:05 7.25 7.25 7.25 7.25 0.8K
09:10 7.26 7.26 7.24 7.26 121.2K
09:15 7.25 7.25 7.25 7.25 21.0K
09:20 7.25 7.25 7.25 7.25 1.0K
09:25 7.25 7.25 7.25 7.25 6.5K
09:30 7.26 7.26 7.25 7.25 2.8K
09:35 7.25 7.26 7.25 7.26 1.6K
09:40 7.26 7.26 7.25 7.25 69.3K
09:45 7.25 7.26 7.25 7.25 36.5K
09:50 7.26 7.26 7.24 7.24 36.9K
09:55 7.25 7.25 7.24 7.24 28.9K
10:00 7.24 7.26 7.24 7.25 297.0K
10:05 7.26 7.26 7.25 7.25 284.9K
10:10 7.25 7.26 7.25 7.25 11.8K
10:15 7.25 7.26 7.24 7.24 50.8K
10:20 7.24 7.25 7.24 7.24 12.2K
10:25 7.24 7.25 7.24 7.25 96.0K
10:30 7.25 7.25 7.24 7.24 64.3K
10:35 7.25 7.25 7.24 7.25 44.6K
10:40 7.24 7.25 7.24 7.25 59.9K
10:45 7.25 7.25 7.24 7.24 65.9K
10:50 7.24 7.25 7.24 7.24 35.2K
10:55 7.24 7.25 7.24 7.25 29.7K
11:00 7.25 7.25 7.24 7.24 62.3K
11:05 7.25 7.25 7.24 7.25 96.7K
11:10 7.25 7.25 7.24 7.24 166.7K
11:15 7.24 7.25 7.24 7.25 12.8K
11:20 7.24 7.25 7.24 7.24 60.9K
11:25 7.24 7.25 7.24 7.24 21.6K
11:30 7.25 7.25 7.24 7.25 243.9K
11:35 7.25 7.25 7.24 7.25 42.3K
11:40 7.25 7.25 7.24 7.24 113.9K
11:45 7.24 7.25 7.24 7.25 36.9K
11:50 7.25 7.25 7.24 7.25 48.7K
11:55 7.25 7.25 7.24 7.25 471.0K
12:00 7.25 7.25 7.24 7.25 31.0K
12:05 7.25 7.25 7.24 7.25 19.4K
12:10 7.25 7.27 7.24 7.24 1,682.5K
12:15 7.24 7.25 7.24 7.25 116.3K
12:20 7.25 7.25 7.24 7.25 131.2K
12:25 7.25 7.25 7.25 7.25 32.4K
14:30 7.25 7.25 7.24 7.24 97.1K
14:35 7.24 7.25 7.24 7.25 1,018.4K
14:40 7.25 7.25 7.24 7.25 34.9K
14:45 7.25 7.25 7.24 7.25 233.0K
14:50 7.25 7.25 7.24 7.25 67.5K
14:55 7.25 7.25 7.24 7.25 239.0K
15:00 7.25 7.25 7.25 7.25 237.7K
15:05 7.25 7.25 7.24 7.25 59.8K
15:10 7.25 7.25 7.25 7.25 239.8K
15:15 7.25 7.25 7.25 7.25 65.6K
15:20 7.25 7.25 7.24 7.25 208.2K
15:25 7.25 7.25 7.25 7.25 242.4K
15:30 7.25 7.25 7.25 7.25 67.3K
15:35 7.25 7.25 7.24 7.25 243.6K
15:40 7.25 7.25 7.24 7.25 171.0K
15:45 7.24 7.25 7.24 7.25 198.4K
15:50 7.25 7.25 7.24 7.24 291.1K
15:55 7.24 7.25 7.24 7.25 89.0K
16:00 7.25 7.25 7.24 7.25 120.3K
16:05 7.25 7.25 7.24 7.25 148.0K
16:10 7.25 7.25 7.24 7.25 163.6K
16:15 7.25 7.25 7.24 7.25 145.9K
16:20 7.25 7.25 7.24 7.24 168.0K
16:25 7.25 7.25 7.24 7.25 352.4K
16:30 7.24 7.25 7.23 7.23 156.6K
16:35 7.23 7.25 7.23 7.25 768.2K
16:40 7.24 7.25 7.23 7.24 337.5K
16:50 7.24 7.24 7.24 7.24 3,648.0K
16:55 7.24 7.24 7.24 7.24 184.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.24 7.28 7.20 7.25 8.0M
2025-09-25 7.29 7.29 7.23 7.24 14.8M
2025-09-24 7.28 7.29 7.23 7.29 12.9M
2025-09-23 7.31 7.32 7.26 7.29 15.0M
2025-09-22 7.23 7.32 7.20 7.31 5.8M
2025-09-19 7.32 7.33 7.23 7.23 28.2M
2025-09-18 7.35 7.39 7.28 7.32 20.8M
2025-09-17 7.50 7.55 7.45 7.52 30.6M
2025-09-12 7.25 7.37 7.24 7.37 9.0M
2025-09-11 7.21 7.25 7.18 7.24 15.4M
2025-09-10 7.16 7.22 7.15 7.21 15.7M
2025-09-09 7.28 7.28 7.13 7.16 24.3M
2025-09-08 7.27 7.30 7.22 7.27 13.8M
2025-09-04 7.23 7.32 7.21 7.30 18.5M
2025-09-03 7.23 7.28 7.18 7.23 16.2M
2025-09-02 7.35 7.35 7.07 7.24 55.7M
2025-08-29 7.46 7.47 7.39 7.43 33.1M
2025-08-28 7.44 7.50 7.40 7.45 17.8M
2025-08-27 7.40 7.47 7.35 7.46 10.4M
2025-08-26 7.50 7.50 7.30 7.40 39.0M
2025-08-25 7.48 7.51 7.45 7.50 26.3M
2025-08-22 7.44 7.48 7.43 7.46 17.4M
2025-08-21 7.36 7.47 7.36 7.45 32.2M
2025-08-20 7.39 7.39 7.34 7.36 18.0M
2025-08-19 7.33 7.41 7.28 7.39 13.9M
2025-08-18 7.26 7.36 7.20 7.33 23.7M
2025-08-15 7.20 7.27 7.14 7.25 11.8M
2025-08-14 7.18 7.29 7.14 7.20 31.0M
2025-08-13 7.01 7.25 7.01 7.19 24.5M
2025-08-12 6.94 7.03 6.94 7.01 18.6M
2025-08-11 6.86 6.97 6.85 6.94 12.4M
2025-08-08 6.79 6.87 6.77 6.86 22.6M
2025-08-07 6.81 6.81 6.73 6.78 24.5M
2025-08-06 6.74 6.82 6.69 6.81 23.5M
2025-08-05 6.75 6.77 6.73 6.75 40.5M
2025-08-04 6.79 6.80 6.68 6.75 8.7M
2025-08-01 6.57 6.80 6.57 6.79 17.0M
2025-07-31 6.55 6.58 6.53 6.55 24.8M
2025-07-30 6.65 6.68 6.53 6.55 15.6M
2025-07-29 6.73 6.75 6.64 6.64 13.0M
2025-07-28 6.76 6.84 6.72 6.75 16.8M
2025-07-25 6.70 6.76 6.68 6.75 11.5M
2025-07-24 6.68 6.72 6.66 6.70 13.0M
2025-07-23 6.56 6.69 6.56 6.67 7.2M
2025-07-22 6.55 6.59 6.53 6.55 14.9M
2025-07-21 6.52 6.54 6.50 6.52 9.9M
2025-07-18 6.52 6.59 6.49 6.51 19.0M
2025-07-17 6.45 6.53 6.45 6.50 18.0M
2025-07-16 6.62 6.63 6.48 6.50 18.4M
2025-07-15 6.68 6.69 6.63 6.63 8.1M
2025-07-14 6.68 6.71 6.65 6.69 6.5M
2025-07-11 6.70 6.77 6.58 6.68 15.3M
2025-07-10 6.58 6.70 6.58 6.70 16.0M
2025-07-09 6.60 6.70 6.53 6.57 16.7M
2025-07-08 6.72 6.74 6.61 6.61 16.1M
2025-07-07 6.77 6.78 6.73 6.75 9.1M
2025-07-04 6.80 6.82 6.75 6.77 18.0M
2025-07-03 6.79 6.85 6.77 6.79 9.3M
2025-07-02 6.74 6.81 6.72 6.78 14.5M
2025-07-01 6.78 6.79 6.73 6.75 9.2M
2025-06-30 6.84 6.85 6.75 6.79 16.7M
2025-06-26 6.80 6.82 6.77 6.80 7.0M
2025-06-25 6.77 6.88 6.75 6.77 16.8M
2025-06-24 6.80 6.82 6.74 6.77 7.0M
2025-06-23 6.62 6.80 6.57 6.80 7.7M
2025-06-20 6.59 6.71 6.58 6.65 24.8M
2025-06-19 6.69 6.69 6.58 6.58 13.0M
2025-06-18 6.65 6.66 6.61 6.65 10.4M
2025-06-17 6.75 6.77 6.66 6.66 10.3M
2025-06-16 6.81 6.82 6.71 6.75 11.5M
2025-06-13 6.88 6.88 6.82 6.82 12.6M
2025-06-12 6.90 6.91 6.85 6.89 12.9M
2025-06-11 6.88 7.02 6.88 6.90 26.6M
2025-06-10 6.89 6.91 6.84 6.85 12.9M
2025-06-09 6.83 6.89 6.83 6.89 13.6M
2025-06-06 6.86 6.86 6.81 6.84 13.7M
2025-06-05 6.90 6.95 6.83 6.87 15.9M
2025-06-04 6.87 6.89 6.84 6.87 18.4M
2025-06-03 6.96 6.98 6.84 6.85 15.0M
2025-05-30 6.88 7.00 6.86 6.93 33.0M
2025-05-29 6.89 6.92 6.84 6.88 8.0M
2025-05-28 6.93 6.94 6.87 6.87 8.6M
2025-05-27 6.97 6.98 6.85 6.90 19.6M
2025-05-26 6.97 6.98 6.90 6.96 6.4M
2025-05-23 6.89 6.97 6.87 6.94 10.5M
2025-05-22 6.99 7.00 6.85 6.85 14.3M
2025-05-21 7.04 7.04 6.98 7.00 12.6M
2025-05-20 7.13 7.13 7.02 7.04 11.5M
2025-05-19 7.15 7.16 7.08 7.10 12.9M
2025-05-16 7.20 7.24 7.11 7.18 20.0M
2025-05-15 7.25 7.28 7.15 7.16 15.5M
2025-05-14 7.30 7.31 7.20 7.24 26.9M
2025-05-13 7.01 7.34 7.01 7.31 61.2M
2025-05-09 6.91 6.92 6.86 6.87 8.5M
2025-05-08 6.95 6.96 6.85 6.87 9.5M
2025-05-07 6.86 6.95 6.85 6.95 17.9M
2025-05-06 7.06 7.08 6.85 6.90 18.4M
2025-05-05 7.12 7.19 7.05 7.08 10.9M
2025-05-02 7.08 7.17 7.05 7.15 23.8M
2025-04-30 7.03 7.14 7.03 7.12 24.0M
2025-04-29 7.00 7.02 6.95 7.02 12.4M
2025-04-28 7.00 7.04 6.98 6.99 6.8M
2025-04-25 7.05 7.06 6.95 6.99 16.5M
2025-04-24 6.87 7.05 6.86 6.98 32.2M
2025-04-23 6.80 6.85 6.78 6.85 31.8M
2025-04-22 6.80 6.81 6.69 6.75 17.8M
2025-04-21 6.88 6.89 6.82 6.86 4.6M
2025-04-18 6.74 6.88 6.73 6.88 7.3M
2025-04-17 6.64 6.76 6.64 6.76 12.6M
2025-04-16 6.70 6.73 6.61 6.71 9.9M
2025-04-15 6.73 6.77 6.70 6.70 10.4M
2025-04-14 6.80 6.81 6.71 6.73 19.7M
2025-04-11 6.70 6.76 6.57 6.65 27.6M
2025-04-10 6.90 6.93 6.70 6.91 44.0M
2025-04-09 6.60 6.63 6.21 6.35 39.9M
2025-04-08 6.64 6.71 6.57 6.68 33.2M
2025-04-07 6.81 6.83 6.51 6.62 58.5M
2025-04-04 7.08 7.11 6.93 7.01 26.1M
2025-04-03 7.11 7.14 7.03 7.13 25.3M
2025-04-02 6.99 7.16 6.97 7.14 23.6M
2025-03-28 7.13 7.14 7.00 7.00 19.4M
2025-03-27 7.06 7.16 7.03 7.13 23.2M
2025-03-26 7.05 7.10 7.00 7.04 22.7M
2025-03-25 6.98 7.06 6.94 7.00 29.8M
2025-03-24 6.85 6.94 6.83 6.92 16.8M
2025-03-21 6.80 6.93 6.79 6.85 33.7M
2025-03-20 6.98 7.02 6.80 6.80 38.7M
2025-03-19 6.89 7.11 6.84 6.93 59.5M
2025-03-17 7.15 7.34 7.14 7.25 27.4M
2025-03-14 7.07 7.19 7.00 7.07 26.7M
2025-03-13 7.01 7.32 6.95 7.25 43.6M
2025-03-12 7.23 7.33 6.92 7.00 70.3M
2025-03-11 7.50 7.51 7.23 7.26 52.4M
2025-03-10 7.49 7.67 7.42 7.52 29.8M
2025-03-07 7.50 7.58 7.48 7.52 33.1M
2025-03-06 7.81 7.82 7.48 7.50 68.1M
2025-03-05 7.98 8.00 7.80 7.80 38.1M
2025-03-04 8.00 8.01 7.96 8.00 21.3M
2025-03-03 7.90 8.09 7.90 8.00 38.0M
2025-02-28 8.22 8.24 7.81 7.81 108.0M
2025-02-27 8.23 8.30 8.19 8.22 22.6M
2025-02-26 8.19 8.32 8.18 8.28 26.8M
2025-02-25 8.40 8.40 8.16 8.23 23.6M
2025-02-24 8.36 8.40 8.36 8.38 15.3M
2025-02-21 8.36 8.36 8.31 8.36 22.2M
2025-02-20 8.31 8.36 8.30 8.35 15.6M
2025-02-19 8.42 8.42 8.29 8.29 15.2M
2025-02-18 8.30 8.40 8.28 8.40 12.0M
2025-02-17 8.35 8.36 8.28 8.30 17.3M
2025-02-14 8.27 8.36 8.27 8.35 15.5M
2025-02-13 8.36 8.40 8.28 8.28 23.7M
2025-02-12 8.40 8.41 8.31 8.40 32.9M
2025-02-10 8.31 8.40 8.27 8.40 11.2M
2025-02-07 8.25 8.39 8.25 8.39 21.6M
2025-02-06 8.17 8.22 8.16 8.22 13.1M
2025-02-05 8.19 8.19 8.10 8.17 7.9M
2025-02-04 8.09 8.19 8.05 8.19 20.6M
2025-02-03 8.00 8.09 7.99 8.00 10.6M
2025-01-31 7.98 8.10 7.93 8.02 20.6M
2025-01-28 8.03 8.03 7.93 7.94 7.9M
2025-01-27 8.01 8.07 7.96 8.03 3.5M
2025-01-24 8.00 8.03 7.99 8.01 15.3M
2025-01-23 8.06 8.07 7.96 7.97 9.5M
2025-01-22 7.95 8.12 7.95 8.06 11.1M
2025-01-21 8.00 8.03 7.92 7.94 11.4M
2025-01-20 7.98 8.05 7.96 8.00 7.8M
2025-01-17 8.03 8.06 7.97 7.98 12.0M
2025-01-16 7.97 8.06 7.88 7.99 13.7M
2025-01-15 7.98 8.01 7.83 7.85 23.4M
2025-01-14 8.12 8.16 7.97 7.97 9.7M
2025-01-13 8.15 8.16 7.94 8.10 12.2M
2025-01-10 8.11 8.19 8.11 8.18 13.2M
2025-01-09 8.13 8.15 8.09 8.11 14.8M
2025-01-08 8.16 8.23 8.06 8.09 13.4M
2025-01-07 8.04 8.16 8.02 8.15 16.6M
2025-01-06 8.10 8.12 8.07 8.08 7.0M
2025-01-03 8.15 8.20 8.07 8.11 8.2M
2025-01-02 8.20 8.22 8.11 8.13 4.9M