KL Healthcare (KLHC)

KLHC
🏛️ 马来西亚 →
1,586.71
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 1,745.89 1,762.50 1,741.04 1,741.69 0.0M
2022-12-29 1,738.97 1,763.14 1,726.96 1,748.10 0.0M
2022-12-28 1,779.43 1,787.97 1,721.68 1,739.99 0.0M
2022-12-27 1,724.34 1,776.93 1,724.34 1,776.47 0.0M
2022-12-23 1,667.99 1,713.38 1,667.99 1,712.10 0.0M
2022-12-22 1,639.63 1,668.90 1,633.03 1,668.90 0.0M
2022-12-21 1,621.27 1,644.33 1,620.38 1,637.18 0.0M
2022-12-20 1,619.05 1,625.83 1,607.88 1,620.10 0.0M
2022-12-19 1,611.53 1,628.22 1,605.83 1,621.65 0.0M
2022-12-16 1,604.06 1,614.11 1,590.52 1,609.74 0.0M
2022-12-15 1,645.00 1,645.00 1,617.59 1,617.59 0.0M
2022-12-14 1,656.38 1,656.38 1,630.51 1,648.70 0.0M
2022-12-13 1,660.40 1,662.86 1,643.11 1,645.57 0.0M
2022-12-12 1,663.23 1,666.48 1,652.62 1,660.89 0.0M
2022-12-09 1,645.85 1,671.01 1,642.78 1,665.16 0.0M
2022-12-08 1,649.93 1,657.65 1,635.28 1,640.09 0.0M
2022-12-07 1,647.58 1,660.39 1,634.84 1,648.49 0.0M
2022-12-06 1,648.72 1,661.08 1,636.61 1,644.59 0.0M
2022-12-05 1,662.70 1,672.27 1,645.22 1,648.34 0.0M
2022-12-02 1,660.39 1,673.35 1,651.61 1,660.82 0.0M
2022-12-01 1,680.86 1,681.82 1,656.95 1,662.53 0.0M
2022-11-30 1,682.68 1,692.49 1,675.08 1,675.63 0.0M
2022-11-29 1,695.38 1,707.72 1,679.50 1,682.56 0.0M
2022-11-25 1,732.09 1,734.15 1,695.04 1,701.46 0.0M
2022-11-24 1,660.24 1,730.13 1,660.24 1,729.95 0.0M
2022-11-23 1,654.86 1,661.81 1,643.79 1,649.98 0.0M
2022-11-22 1,678.24 1,683.84 1,647.11 1,656.05 0.0M
2022-11-21 1,649.85 1,674.65 1,632.13 1,674.65 0.0M
2022-11-17 1,711.23 1,714.10 1,666.53 1,668.39 0.0M
2022-11-16 1,720.08 1,731.29 1,708.55 1,717.95 0.0M
2022-11-15 1,762.97 1,772.14 1,721.73 1,722.09 0.0M
2022-11-14 1,735.74 1,768.55 1,724.10 1,762.12 0.0M
2022-11-11 1,720.30 1,757.54 1,717.00 1,730.45 0.0M
2022-11-10 1,672.60 1,712.29 1,668.40 1,704.14 0.0M
2022-11-09 1,682.32 1,697.33 1,670.33 1,678.12 0.0M
2022-11-08 1,649.34 1,678.09 1,640.01 1,678.09 0.0M
2022-11-07 1,643.56 1,648.75 1,617.08 1,648.58 0.0M
2022-11-04 1,602.34 1,644.15 1,602.34 1,644.15 0.0M
2022-11-03 1,686.76 1,686.76 1,604.21 1,605.56 0.0M
2022-11-02 1,681.01 1,708.18 1,671.32 1,703.23 0.0M
2022-11-01 1,701.23 1,701.23 1,665.50 1,683.93 0.0M
2022-10-31 1,691.48 1,718.26 1,684.64 1,701.50 0.0M
2022-10-28 1,654.67 1,683.41 1,651.71 1,677.81 0.0M
2022-10-27 1,649.84 1,678.93 1,638.75 1,651.63 0.0M
2022-10-26 1,583.30 1,645.16 1,572.04 1,644.83 0.0M
2022-10-25 1,592.10 1,599.27 1,575.38 1,584.27 0.0M
2022-10-21 1,602.67 1,607.53 1,574.81 1,588.48 0.0M
2022-10-20 1,582.96 1,611.28 1,558.44 1,605.08 0.0M
2022-10-19 1,612.20 1,626.02 1,586.79 1,591.68 0.0M
2022-10-18 1,621.52 1,629.40 1,586.83 1,611.18 0.0M
2022-10-17 1,561.01 1,614.44 1,546.84 1,612.58 0.0M
2022-10-14 1,551.32 1,574.42 1,537.06 1,559.73 0.0M
2022-10-13 1,487.47 1,554.61 1,484.75 1,539.05 0.0M
2022-10-12 1,473.49 1,490.52 1,466.86 1,489.14 0.0M
2022-10-11 1,498.47 1,498.47 1,464.24 1,474.85 0.0M
2022-10-07 1,522.81 1,539.12 1,503.62 1,505.18 0.0M
2022-10-06 1,497.77 1,529.27 1,491.81 1,525.48 0.0M
2022-10-05 1,465.08 1,496.95 1,465.08 1,495.12 0.0M
2022-10-04 1,464.81 1,467.13 1,456.56 1,461.97 0.0M
2022-10-03 1,473.43 1,475.31 1,452.55 1,456.24 0.0M
2022-09-30 1,456.08 1,476.87 1,446.47 1,476.87 0.0M
2022-09-29 1,464.11 1,470.05 1,447.01 1,461.62 0.0M
2022-09-28 1,468.03 1,475.74 1,456.05 1,462.48 0.0M
2022-09-27 1,468.37 1,492.60 1,468.37 1,469.34 0.0M
2022-09-26 1,480.20 1,483.70 1,465.92 1,470.09 0.0M
2022-09-23 1,496.15 1,501.71 1,485.25 1,485.25 0.0M
2022-09-22 1,504.97 1,504.97 1,490.31 1,497.40 0.0M
2022-09-21 1,516.73 1,516.73 1,501.62 1,506.17 0.0M
2022-09-20 1,520.19 1,524.16 1,507.93 1,516.63 0.0M
2022-09-19 1,550.72 1,552.07 1,515.19 1,515.19 0.0M
2022-09-15 1,572.70 1,577.02 1,565.06 1,565.06 0.0M
2022-09-14 1,551.24 1,571.24 1,547.10 1,569.04 0.0M
2022-09-13 1,578.46 1,580.58 1,568.03 1,571.95 0.0M
2022-09-12 1,558.37 1,578.95 1,557.69 1,577.52 0.0M
2022-09-09 1,557.40 1,561.73 1,550.90 1,554.98 0.0M
2022-09-08 1,557.01 1,564.54 1,549.86 1,557.98 0.0M
2022-09-07 1,550.67 1,566.99 1,549.31 1,557.89 0.0M
2022-09-06 1,538.63 1,555.15 1,538.63 1,550.90 0.0M
2022-09-05 1,543.98 1,546.03 1,531.08 1,537.29 0.0M
2022-09-02 1,541.92 1,544.76 1,522.83 1,542.21 0.0M
2022-09-01 1,535.35 1,542.26 1,524.08 1,538.17 0.0M
2022-08-30 1,552.62 1,557.45 1,526.45 1,539.33 0.0M
2022-08-29 1,556.49 1,564.38 1,536.56 1,553.08 0.0M
2022-08-26 1,582.34 1,587.96 1,566.46 1,569.79 0.0M
2022-08-25 1,566.03 1,589.12 1,556.71 1,583.54 0.0M
2022-08-24 1,579.11 1,587.51 1,557.44 1,562.37 0.0M
2022-08-23 1,561.93 1,576.59 1,551.97 1,566.09 0.0M
2022-08-22 1,602.28 1,602.28 1,562.95 1,565.92 0.0M
2022-08-19 1,619.95 1,634.47 1,604.68 1,605.77 0.0M
2022-08-18 1,603.83 1,617.72 1,591.24 1,616.63 0.0M
2022-08-17 1,587.95 1,613.10 1,563.69 1,603.99 0.0M
2022-08-16 1,579.87 1,595.06 1,550.15 1,576.31 0.0M
2022-08-15 1,607.70 1,607.70 1,566.64 1,572.95 0.0M
2022-08-12 1,652.83 1,653.09 1,603.72 1,607.44 0.0M
2022-08-11 1,665.53 1,665.53 1,641.35 1,650.59 0.0M
2022-08-10 1,706.46 1,706.46 1,660.05 1,662.61 0.0M
2022-08-09 1,708.43 1,718.32 1,704.24 1,707.39 0.0M
2022-08-08 1,716.82 1,717.29 1,700.03 1,707.66 0.0M
2022-08-05 1,715.32 1,729.30 1,705.17 1,713.77 0.0M
2022-08-04 1,700.98 1,720.06 1,700.98 1,714.22 0.0M
2022-08-03 1,700.99 1,710.06 1,693.57 1,697.43 0.0M
2022-08-02 1,723.16 1,737.80 1,698.46 1,702.11 0.0M
2022-08-01 1,708.52 1,723.46 1,699.96 1,720.86 0.0M
2022-07-29 1,699.88 1,711.83 1,697.86 1,704.86 0.0M
2022-07-28 1,705.73 1,712.00 1,694.58 1,700.50 0.0M
2022-07-27 1,703.97 1,710.97 1,698.10 1,704.28 0.0M
2022-07-26 1,708.91 1,709.05 1,696.41 1,704.66 0.0M
2022-07-25 1,708.71 1,729.48 1,698.05 1,706.05 0.0M
2022-07-22 1,695.01 1,705.08 1,688.23 1,704.56 0.0M
2022-07-21 1,685.49 1,700.30 1,674.02 1,696.24 0.0M
2022-07-20 1,684.76 1,688.11 1,675.62 1,681.72 0.0M
2022-07-19 1,658.29 1,680.67 1,648.09 1,677.74 0.0M
2022-07-18 1,657.76 1,684.10 1,651.07 1,660.60 0.0M
2022-07-15 1,657.61 1,660.54 1,643.28 1,653.44 0.0M
2022-07-14 1,644.35 1,665.18 1,644.30 1,658.70 0.0M
2022-07-13 1,648.96 1,648.96 1,627.35 1,641.02 0.0M
2022-07-12 1,637.50 1,675.33 1,632.94 1,645.31 0.0M
2022-07-08 1,641.62 1,648.85 1,628.13 1,628.44 0.0M
2022-07-07 1,624.98 1,647.83 1,614.45 1,640.90 0.0M
2022-07-06 1,624.84 1,638.41 1,613.55 1,614.91 0.0M
2022-07-05 1,634.42 1,638.74 1,619.43 1,619.43 0.0M
2022-07-04 1,644.92 1,652.51 1,632.58 1,632.66 0.0M
2022-07-01 1,667.44 1,667.44 1,639.81 1,640.99 0.0M
2022-06-30 1,698.88 1,703.54 1,658.69 1,676.15 0.0M
2022-06-29 1,645.87 1,698.31 1,642.11 1,694.21 0.0M
2022-06-28 1,648.49 1,651.67 1,618.35 1,651.67 0.0M
2022-06-27 1,656.52 1,665.14 1,645.82 1,646.36 0.0M
2022-06-24 1,635.23 1,663.95 1,635.23 1,649.74 0.0M
2022-06-23 1,636.39 1,648.00 1,625.95 1,632.89 0.0M
2022-06-22 1,696.62 1,697.09 1,631.67 1,631.67 0.0M
2022-06-21 1,642.89 1,694.21 1,640.71 1,688.61 0.0M
2022-06-20 1,665.72 1,671.06 1,637.69 1,642.89 0.0M
2022-06-17 1,681.91 1,681.91 1,652.39 1,669.81 0.0M
2022-06-16 1,704.38 1,714.31 1,682.02 1,689.59 0.0M
2022-06-15 1,724.52 1,733.90 1,692.39 1,695.75 0.0M
2022-06-14 1,731.33 1,737.38 1,718.66 1,726.56 0.0M
2022-06-13 1,805.70 1,805.70 1,738.52 1,739.27 0.0M
2022-06-10 1,853.54 1,853.54 1,811.21 1,811.24 0.0M
2022-06-09 1,855.17 1,857.10 1,831.40 1,857.10 0.0M
2022-06-08 1,880.70 1,880.70 1,848.47 1,857.21 0.0M
2022-06-07 1,879.38 1,892.40 1,876.34 1,879.28 0.0M
2022-06-03 1,889.42 1,892.69 1,876.12 1,878.70 0.0M
2022-06-02 1,902.53 1,903.46 1,879.78 1,886.40 0.0M
2022-06-01 1,917.17 1,919.60 1,898.18 1,899.88 0.0M
2022-05-31 1,920.58 1,924.81 1,908.53 1,922.05 0.0M
2022-05-30 1,922.89 1,931.90 1,916.75 1,916.75 0.0M
2022-05-27 1,925.31 1,934.02 1,920.71 1,927.12 0.0M
2022-05-26 1,939.22 1,939.91 1,920.43 1,928.15 0.0M
2022-05-25 1,939.88 1,942.52 1,924.89 1,937.91 0.0M
2022-05-24 1,981.70 1,981.70 1,935.72 1,935.72 0.0M
2022-05-23 1,975.88 1,997.18 1,974.61 1,979.12 0.0M
2022-05-20 1,971.87 1,973.01 1,951.07 1,955.58 0.0M
2022-05-19 1,966.61 1,972.49 1,954.17 1,966.73 0.0M
2022-05-18 1,984.63 1,988.94 1,970.08 1,978.25 0.0M
2022-05-17 1,979.19 1,987.45 1,968.37 1,975.41 0.0M
2022-05-13 1,963.81 1,988.12 1,956.22 1,980.94 0.0M
2022-05-12 1,972.53 1,972.53 1,953.09 1,959.67 0.0M
2022-05-11 1,984.15 1,991.73 1,969.72 1,971.41 0.0M
2022-05-10 1,984.81 1,993.62 1,976.40 1,989.87 0.0M
2022-05-09 2,012.31 2,012.31 1,980.11 1,986.19 0.0M
2022-05-06 2,039.05 2,041.40 2,011.10 2,011.10 0.0M
2022-05-05 2,048.46 2,073.23 2,033.87 2,040.86 0.0M
2022-04-29 2,046.33 2,053.76 2,036.69 2,049.82 0.0M
2022-04-28 2,043.52 2,047.52 2,033.70 2,043.24 0.0M
2022-04-27 2,065.36 2,065.36 2,043.55 2,043.55 0.0M
2022-04-26 2,066.63 2,074.99 2,064.38 2,074.37 0.0M
2022-04-25 2,083.30 2,083.30 2,049.79 2,054.74 0.0M
2022-04-22 2,077.63 2,094.37 2,075.84 2,080.22 0.0M
2022-04-21 2,081.82 2,085.75 2,062.77 2,075.21 0.0M
2022-04-20 2,079.24 2,097.93 2,075.80 2,075.85 0.0M
2022-04-18 2,086.40 2,086.40 2,064.16 2,074.21 0.0M
2022-04-15 2,092.56 2,098.71 2,083.14 2,087.45 0.0M
2022-04-14 2,090.67 2,105.21 2,084.04 2,091.06 0.0M
2022-04-13 2,104.03 2,115.70 2,083.23 2,084.00 0.0M
2022-04-12 2,130.64 2,130.64 2,090.81 2,102.08 0.0M
2022-04-11 2,164.97 2,169.08 2,126.83 2,132.41 0.0M
2022-04-08 2,152.11 2,173.92 2,152.11 2,165.21 0.0M
2022-04-07 2,173.07 2,173.07 2,140.72 2,146.48 0.0M
2022-04-06 2,162.15 2,179.84 2,152.31 2,172.79 0.0M
2022-04-05 2,172.35 2,172.86 2,142.09 2,162.82 0.0M
2022-04-04 2,189.81 2,207.35 2,171.74 2,188.41 0.0M
2022-04-01 2,123.32 2,187.29 2,119.48 2,187.29 0.0M
2022-03-31 2,111.51 2,140.77 2,111.40 2,119.46 0.0M
2022-03-30 2,086.87 2,121.09 2,086.87 2,107.91 0.0M
2022-03-29 2,101.89 2,101.89 2,074.97 2,082.54 0.0M
2022-03-28 2,116.04 2,116.56 2,090.49 2,099.73 0.0M
2022-03-25 2,108.27 2,116.67 2,103.70 2,111.83 0.0M
2022-03-24 2,115.77 2,131.78 2,097.79 2,105.70 0.0M
2022-03-23 2,092.14 2,122.31 2,083.26 2,116.16 0.0M
2022-03-22 2,083.32 2,089.93 2,067.81 2,089.93 0.0M
2022-03-21 2,063.70 2,084.81 2,040.23 2,084.81 0.0M
2022-03-18 2,087.80 2,090.19 2,053.37 2,062.40 0.0M
2022-03-17 2,032.25 2,079.44 2,030.93 2,076.94 0.0M
2022-03-16 2,023.18 2,039.69 2,013.57 2,021.20 0.0M
2022-03-15 2,030.14 2,041.67 2,013.71 2,026.96 0.0M
2022-03-14 1,999.50 2,049.56 1,999.50 2,029.79 0.0M
2022-03-11 1,998.34 2,007.21 1,978.19 1,997.23 0.0M
2022-03-10 1,980.22 2,013.50 1,965.11 2,001.27 0.0M
2022-03-09 1,980.17 1,980.17 1,954.76 1,970.10 0.0M
2022-03-08 2,007.25 2,007.25 1,955.25 1,978.23 0.0M
2022-03-07 2,070.20 2,070.94 1,990.19 2,012.36 0.0M
2022-03-04 2,099.33 2,102.42 2,072.13 2,082.04 0.0M
2022-03-03 2,113.76 2,117.33 2,096.73 2,103.45 0.0M
2022-03-02 2,123.16 2,131.14 2,110.09 2,113.41 0.0M
2022-03-01 2,102.37 2,158.53 2,102.37 2,128.14 0.0M
2022-02-28 2,084.67 2,106.81 2,084.31 2,100.53 0.0M
2022-02-25 2,068.58 2,101.38 2,068.58 2,079.28 0.0M
2022-02-24 2,111.24 2,111.89 2,038.12 2,054.74 0.0M
2022-02-23 2,103.95 2,112.59 2,091.59 2,100.40 0.0M
2022-02-22 2,152.46 2,152.46 2,107.98 2,109.12 0.0M
2022-02-21 2,171.94 2,171.94 2,143.42 2,150.91 0.0M
2022-02-18 2,157.09 2,188.38 2,157.09 2,167.81 0.0M
2022-02-17 2,162.81 2,163.94 2,139.79 2,144.34 0.0M
2022-02-16 2,171.22 2,174.85 2,148.53 2,159.55 0.0M
2022-02-15 2,179.12 2,187.39 2,154.44 2,166.26 0.0M
2022-02-14 2,185.93 2,188.37 2,166.02 2,173.27 0.0M
2022-02-11 2,179.61 2,197.16 2,176.32 2,186.72 0.0M
2022-02-10 2,184.44 2,211.27 2,172.49 2,182.77 0.0M
2022-02-09 2,207.00 2,207.00 2,168.41 2,177.11 0.0M
2022-02-08 2,235.66 2,235.66 2,202.75 2,205.71 0.0M
2022-02-07 2,193.46 2,255.42 2,188.78 2,232.74 0.0M
2022-02-04 2,136.80 2,162.46 2,122.73 2,162.46 0.0M
2022-02-03 2,139.51 2,145.80 2,114.72 2,136.80 0.0M
2022-01-31 2,125.69 2,149.03 2,118.18 2,137.13 0.0M
2022-01-28 2,124.72 2,140.13 2,116.07 2,123.18 0.0M
2022-01-27 2,129.24 2,129.24 2,097.41 2,121.12 0.0M
2022-01-26 2,101.20 2,138.49 2,101.20 2,124.40 0.0M
2022-01-25 2,136.54 2,138.97 2,083.82 2,101.11 0.0M
2022-01-24 2,181.64 2,181.64 2,138.44 2,138.44 0.0M
2022-01-21 2,182.86 2,189.01 2,159.13 2,189.01 0.0M
2022-01-20 2,192.68 2,216.20 2,184.52 2,184.52 0.0M
2022-01-19 2,215.28 2,222.97 2,191.22 2,207.16 0.0M
2022-01-17 2,244.29 2,249.41 2,221.45 2,227.47 0.0M
2022-01-14 2,275.27 2,275.27 2,234.07 2,245.50 0.0M
2022-01-13 2,293.34 2,297.82 2,258.65 2,271.91 0.0M
2022-01-12 2,300.18 2,304.37 2,277.89 2,294.48 0.0M
2022-01-11 2,333.85 2,333.85 2,283.30 2,292.96 0.0M
2022-01-10 2,304.07 2,347.63 2,304.07 2,337.19 0.0M
2022-01-07 2,285.03 2,307.19 2,283.77 2,303.16 0.0M
2022-01-06 2,297.92 2,326.46 2,277.60 2,282.52 0.0M
2022-01-05 2,253.51 2,306.03 2,253.51 2,297.27 0.0M
2022-01-04 2,264.80 2,267.90 2,246.47 2,253.73 0.0M
2022-01-03 2,307.46 2,307.51 2,253.82 2,266.46 0.0M