KL Technology (KLTE)

🏛️ 马来西亚 →
57.86
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 58.49 58.49 58.22 58.22 15,713.8K
09:05 58.23 58.31 58.23 58.29 3,644.7K
09:10 58.28 58.36 58.28 58.36 6,439.7K
09:15 58.35 58.36 58.33 58.35 2,023.2K
09:20 58.36 58.41 58.36 58.41 8,331.3K
09:25 58.34 58.39 58.33 58.39 3,184.3K
09:30 58.37 58.39 58.34 58.39 1,416.1K
09:35 58.38 58.38 58.28 58.28 5,815.8K
09:40 58.30 58.30 58.24 58.26 1,614.4K
09:45 58.22 58.24 58.15 58.15 2,789.8K
09:50 58.20 58.20 58.13 58.18 3,920.9K
09:55 58.19 58.19 58.13 58.14 5,057.0K
10:00 58.17 58.17 58.12 58.13 2,377.9K
10:05 58.07 58.14 58.06 58.12 3,576.0K
10:10 58.12 58.12 58.05 58.05 4,831.3K
10:15 58.02 58.02 57.96 58.01 5,414.1K
10:20 57.92 58.06 57.92 58.06 2,603.9K
10:25 58.06 58.06 57.98 58.02 1,777.1K
10:30 58.01 58.01 57.94 57.94 3,356.6K
10:35 57.93 57.96 57.92 57.95 1,422.6K
10:40 57.95 57.99 57.95 57.96 718.4K
10:45 57.96 58.02 57.96 58.02 2,175.5K
10:50 58.05 58.06 58.04 58.06 528.6K
10:55 58.10 58.11 58.00 58.00 3,071.9K
11:00 58.04 58.04 58.02 58.02 3,568.9K
11:05 58.01 58.02 57.98 58.02 3,748.5K
11:10 58.03 58.04 58.01 58.04 2,641.5K
11:15 58.11 58.12 58.09 58.09 740.8K
11:20 58.05 58.05 57.98 57.98 1,100.2K
11:25 58.00 58.04 58.00 58.04 1,146.9K
11:30 58.00 58.03 57.95 58.01 3,838.4K
11:35 58.04 58.06 57.96 57.96 1,001.8K
11:40 58.00 58.02 57.98 58.02 607.8K
11:45 57.99 57.99 57.91 57.91 870.2K
11:50 57.92 57.97 57.92 57.95 445.8K
11:55 57.93 57.95 57.91 57.95 1,232.9K
12:00 57.92 57.95 57.88 57.91 796.1K
12:05 57.88 57.94 57.83 57.83 906.3K
12:10 57.84 57.86 57.84 57.86 742.2K
12:15 57.85 57.93 57.85 57.93 1,913.7K
12:20 57.91 57.91 57.86 57.88 2,047.6K
12:25 57.82 57.88 57.82 57.83 935.6K
12:30 57.89 57.89 57.89 57.89 117.0K
12:35 57.89 57.89 57.89 57.89 0.0K
12:40 57.89 57.89 57.89 57.89 0.0K
12:45 57.89 57.89 57.89 57.89 0.0K
12:50 57.89 57.89 57.89 57.89 0.0K
12:55 57.89 57.89 57.89 57.89 0.0K
13:00 57.89 57.89 57.89 57.89 0.0K
13:05 57.89 57.89 57.89 57.89 0.0K
13:10 57.89 57.89 57.89 57.89 0.0K
13:15 57.89 57.89 57.89 57.89 0.0K
13:20 57.89 57.89 57.89 57.89 0.0K
13:25 57.89 57.89 57.89 57.89 0.0K
13:30 57.89 57.89 57.89 57.89 0.0K
13:35 57.89 57.89 57.89 57.89 0.0K
13:40 57.89 57.89 57.89 57.89 0.0K
13:45 57.89 57.89 57.89 57.89 0.0K
13:50 57.89 57.89 57.89 57.89 0.0K
13:55 57.89 57.89 57.89 57.89 0.0K
14:30 57.88 57.91 57.84 57.91 13,335.6K
14:35 57.86 57.92 57.84 57.87 4,741.6K
14:40 57.92 57.92 57.86 57.89 3,047.9K
14:45 57.84 57.87 57.84 57.87 2,226.2K
14:50 57.87 57.87 57.82 57.82 4,442.2K
14:55 57.83 57.85 57.82 57.85 2,662.4K
15:00 57.84 57.91 57.84 57.91 534.5K
15:05 57.89 57.89 57.86 57.86 4,153.0K
15:10 57.89 57.92 57.89 57.89 1,521.7K
15:15 57.92 57.92 57.89 57.92 1,968.5K
15:20 57.91 57.95 57.91 57.93 2,031.5K
15:25 57.93 57.96 57.93 57.95 1,976.4K
15:30 57.92 57.95 57.92 57.95 2,365.4K
15:35 57.95 57.99 57.95 57.97 1,290.9K
15:40 57.94 57.95 57.83 57.83 4,434.6K
15:45 57.86 57.89 57.84 57.84 3,437.4K
15:50 57.89 57.89 57.86 57.87 3,668.0K
15:55 57.81 57.86 57.81 57.83 2,563.0K
16:00 57.85 57.85 57.80 57.83 2,283.2K
16:05 57.86 57.86 57.81 57.81 2,866.6K
16:10 57.77 57.83 57.77 57.83 2,338.4K
16:15 57.84 57.84 57.77 57.77 1,873.2K
16:20 57.79 57.81 57.78 57.78 2,122.6K
16:25 57.79 57.82 57.78 57.78 3,200.3K
16:30 57.84 57.84 57.72 57.72 2,688.1K
16:35 57.70 57.80 57.70 57.74 1,424.2K
16:40 57.71 57.77 57.70 57.71 3,161.3K
16:45 57.75 57.75 57.75 57.75 3,031.5K
16:50 57.86 57.86 57.86 57.86 12,965.5K
16:55 57.86 57.86 57.86 57.86 1,297.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 58.49 58.49 57.70 57.86 219.9M
2025-09-25 58.85 58.96 58.52 58.58 225.8M
2025-09-24 58.24 58.93 58.04 58.93 244.8M
2025-09-23 58.34 58.82 58.31 58.40 215.7M
2025-09-22 58.31 58.31 57.72 58.19 242.1M
2025-09-19 57.67 58.23 57.61 58.12 208.3M
2025-09-18 57.39 57.67 57.18 57.61 222.3M
2025-09-17 56.88 57.83 56.88 57.24 267.4M
2025-09-12 56.61 57.17 56.61 56.84 143.5M
2025-09-11 55.62 56.60 55.49 56.50 140.8M
2025-09-10 55.69 55.80 55.13 55.61 134.4M
2025-09-09 55.94 56.09 55.29 55.61 162.0M
2025-09-08 55.86 56.43 55.76 55.89 170.5M
2025-09-04 56.16 56.42 55.55 55.86 157.0M
2025-09-03 55.06 56.01 55.06 56.01 169.6M
2025-09-02 55.56 55.62 54.85 55.08 151.7M
2025-09-01 55.67 55.88 55.29 55.54 235.7M
2025-08-29 55.67 55.88 55.29 55.54 235.7M
2025-08-28 56.42 56.42 55.59 55.72 169.0M
2025-08-27 55.91 56.43 55.71 56.43 195.1M
2025-08-26 56.07 56.50 55.38 55.76 235.7M
2025-08-25 54.82 56.11 54.82 56.04 285.5M
2025-08-22 53.25 54.31 53.24 54.31 191.3M
2025-08-21 53.47 53.47 52.85 53.18 148.0M
2025-08-20 53.56 53.56 53.04 53.47 175.2M
2025-08-19 54.02 54.29 53.64 53.67 193.7M
2025-08-18 53.55 53.99 53.52 53.92 130.8M
2025-08-15 53.97 54.20 53.60 53.60 121.1M
2025-08-14 54.58 54.58 53.60 53.99 114.8M
2025-08-13 53.33 54.46 53.33 54.46 198.8M
2025-08-12 52.39 53.00 52.39 53.00 237.6M
2025-08-11 52.03 53.10 51.89 52.38 329.0M
2025-08-08 52.21 52.31 51.77 52.05 142.6M
2025-08-07 51.83 52.30 51.43 52.27 184.8M
2025-08-06 52.76 52.76 52.04 52.17 234.1M
2025-08-05 52.67 53.18 52.64 52.86 195.0M
2025-08-04 52.69 52.72 51.95 52.46 210.2M
2025-08-01 52.95 53.35 52.46 53.12 225.0M
2025-07-31 51.60 53.03 51.59 52.57 218.7M
2025-07-30 51.62 51.66 51.14 51.45 228.8M
2025-07-29 51.94 52.02 51.54 51.62 222.9M
2025-07-28 52.39 52.53 51.61 51.82 419.5M
2025-07-25 52.35 52.37 51.75 52.28 238.5M
2025-07-24 52.63 53.14 52.22 52.32 254.1M
2025-07-23 51.65 52.42 51.65 52.34 215.3M
2025-07-22 52.00 52.24 51.48 51.56 203.0M
2025-07-21 52.16 52.30 51.80 51.98 229.4M
2025-07-18 52.03 52.60 51.98 52.22 255.8M
2025-07-17 51.94 52.17 51.71 51.88 222.7M
2025-07-16 52.22 52.42 51.72 51.95 277.9M
2025-07-15 52.56 52.74 51.95 52.26 357.5M
2025-07-14 52.59 52.84 52.14 52.53 228.3M
2025-07-11 51.74 52.77 51.66 52.59 261.1M
2025-07-10 52.05 52.27 51.59 51.63 204.1M
2025-07-09 51.46 51.93 51.36 51.78 178.1M
2025-07-08 51.43 51.61 51.05 51.52 277.6M
2025-07-07 52.43 52.55 51.73 52.38 245.8M
2025-07-04 54.22 54.46 53.46 53.53 283.9M
2025-07-03 52.14 54.13 52.14 54.13 333.3M
2025-07-02 51.60 52.03 51.54 52.03 134.0M
2025-07-01 51.23 51.74 51.09 51.73 158.7M
2025-06-30 51.62 51.84 51.03 51.10 182.9M
2025-06-26 50.17 51.11 50.10 51.03 152.9M
2025-06-25 49.63 50.25 49.63 50.25 173.7M
2025-06-24 49.02 49.59 49.01 49.36 176.0M
2025-06-23 48.24 48.61 47.54 48.61 176.1M
2025-06-20 48.97 48.98 48.52 48.82 188.9M
2025-06-19 49.50 49.56 48.79 49.01 140.2M
2025-06-18 49.27 49.50 49.02 49.40 149.3M
2025-06-17 49.60 49.77 49.27 49.38 121.2M
2025-06-16 49.74 49.74 48.77 49.41 161.0M
2025-06-13 50.63 50.63 49.78 50.01 170.9M
2025-06-12 51.05 51.20 50.85 51.20 138.9M
2025-06-11 50.82 51.28 50.82 51.07 211.8M
2025-06-10 50.68 51.46 50.65 50.72 227.9M
2025-06-09 49.95 50.76 49.95 50.62 180.6M
2025-06-06 49.94 50.01 49.64 49.81 151.7M
2025-06-05 49.02 50.07 48.91 50.04 223.7M
2025-06-04 48.85 49.02 48.40 48.95 127.2M
2025-06-03 49.30 49.44 48.46 48.71 136.9M
2025-05-30 49.60 49.65 49.24 49.42 204.4M
2025-05-29 49.05 50.21 48.72 50.03 226.9M
2025-05-28 49.08 49.23 48.58 48.74 142.4M
2025-05-27 48.32 48.56 47.94 48.34 116.9M
2025-05-26 48.75 48.77 47.91 48.32 130.0M
2025-05-23 48.99 49.23 48.63 48.94 138.8M
2025-05-22 48.23 48.80 47.96 48.79 146.3M
2025-05-21 50.12 50.12 48.73 48.78 181.7M
2025-05-20 50.57 51.06 50.08 50.25 152.1M
2025-05-19 52.19 52.19 50.10 50.22 242.6M
2025-05-16 53.48 53.58 52.30 52.44 190.4M
2025-05-15 54.25 54.49 53.41 53.54 274.6M
2025-05-14 53.39 54.34 53.10 54.02 469.4M
2025-05-13 51.40 53.05 51.40 52.78 411.2M
2025-05-09 49.85 49.96 49.52 49.79 159.4M
2025-05-08 48.94 49.90 48.62 49.83 223.0M
2025-05-07 48.28 48.90 48.28 48.76 177.7M
2025-05-06 48.64 48.64 47.85 48.23 133.0M
2025-05-05 49.96 50.30 48.42 48.60 228.3M
2025-05-02 48.03 49.74 47.56 49.60 232.2M
2025-04-30 48.05 48.47 47.84 47.89 167.1M
2025-04-29 48.11 48.48 47.75 47.95 247.7M
2025-04-28 47.94 48.40 47.19 48.06 270.6M
2025-04-25 46.19 47.73 46.13 47.73 240.2M
2025-04-24 45.62 46.18 45.45 45.67 188.2M
2025-04-23 44.91 45.73 44.50 45.60 254.9M
2025-04-22 44.05 44.41 43.81 44.02 186.9M
2025-04-21 44.95 45.15 44.41 44.56 150.4M
2025-04-18 44.42 45.10 44.12 44.98 151.8M
2025-04-17 43.53 44.53 43.42 44.37 181.9M
2025-04-16 44.54 45.04 43.83 43.87 204.3M
2025-04-15 45.53 45.53 44.37 44.78 163.3M
2025-04-14 45.61 46.10 45.08 45.44 270.2M
2025-04-11 42.36 44.41 42.09 43.76 252.0M
2025-04-10 44.71 45.08 43.02 43.63 460.6M
2025-04-09 39.86 39.98 38.57 39.12 285.7M
2025-04-08 41.92 42.52 40.03 40.60 393.7M
2025-04-07 44.49 44.49 39.69 40.34 519.0M
2025-04-04 47.76 48.03 46.51 46.67 158.5M
2025-04-03 48.54 50.08 48.37 48.52 146.8M
2025-04-02 50.19 50.19 49.13 49.32 86.8M
2025-03-28 50.98 50.98 50.11 50.27 146.6M
2025-03-27 50.25 50.97 49.98 50.94 127.1M
2025-03-26 50.47 50.73 50.23 50.54 106.1M
2025-03-25 49.68 50.53 49.68 50.39 164.6M
2025-03-24 49.83 50.06 49.13 49.28 85.3M
2025-03-21 50.13 50.46 49.62 49.80 144.9M
2025-03-20 50.14 50.85 50.03 50.03 192.1M
2025-03-19 49.40 49.91 49.13 49.75 113.1M
2025-03-17 49.06 50.18 49.06 49.54 192.8M
2025-03-14 47.49 48.78 47.11 48.65 186.6M
2025-03-13 46.40 48.24 46.40 47.68 206.7M
2025-03-12 46.50 46.72 45.73 45.98 178.2M
2025-03-11 46.11 46.59 45.12 46.48 239.5M
2025-03-10 48.52 48.93 46.95 46.95 248.3M
2025-03-07 49.15 49.49 48.31 48.31 292.4M
2025-03-06 49.09 49.86 48.51 49.32 331.5M
2025-03-05 48.33 49.33 48.33 48.59 244.0M
2025-03-04 50.01 50.01 48.03 48.23 203.5M
2025-03-03 50.84 51.06 50.43 50.43 178.9M
2025-02-28 53.25 53.25 50.54 50.54 541.7M
2025-02-27 53.22 53.97 53.22 53.69 234.5M
2025-02-26 52.77 53.41 52.72 52.97 207.9M
2025-02-25 54.67 54.67 52.94 52.94 191.2M
2025-02-24 55.79 55.79 54.24 54.65 171.1M
2025-02-21 57.18 57.18 55.96 56.18 168.4M
2025-02-20 57.11 57.50 57.01 57.06 177.1M
2025-02-19 58.18 58.44 57.03 57.03 198.3M
2025-02-18 58.18 58.61 57.80 57.92 133.8M
2025-02-17 58.75 58.75 58.18 58.20 128.9M
2025-02-14 59.06 59.16 58.42 58.56 163.0M
2025-02-13 59.16 59.33 58.79 58.93 128.0M
2025-02-12 59.58 60.03 58.91 59.10 190.8M
2025-02-10 60.59 60.59 59.45 59.54 116.7M
2025-02-07 59.29 60.89 59.26 60.67 215.3M
2025-02-06 58.88 59.06 58.40 59.06 174.4M
2025-02-05 57.98 58.97 57.98 58.80 134.4M
2025-02-04 57.86 58.53 57.82 57.93 119.6M
2025-02-03 57.87 58.19 57.58 57.80 114.9M
2025-01-31 58.13 58.67 58.13 58.17 75.1M
2025-01-28 58.49 58.49 57.07 58.05 94.0M
2025-01-27 60.07 60.08 58.68 58.72 169.0M
2025-01-24 60.72 60.74 60.04 60.10 115.1M
2025-01-23 61.55 61.59 60.46 60.67 102.4M
2025-01-22 62.40 62.56 61.45 61.54 128.6M
2025-01-21 61.43 62.26 61.29 62.23 195.9M
2025-01-20 60.87 61.36 60.43 61.29 219.2M
2025-01-17 60.06 60.74 59.41 60.74 174.5M
2025-01-16 59.90 60.28 59.48 60.06 165.7M
2025-01-15 61.08 61.42 59.01 59.02 276.3M
2025-01-14 61.68 62.18 60.89 61.04 237.4M
2025-01-13 62.16 62.16 61.45 61.56 195.0M
2025-01-10 62.63 63.03 62.21 62.58 191.1M
2025-01-09 64.44 64.56 62.69 62.86 254.8M
2025-01-08 65.65 65.68 64.27 64.45 238.7M
2025-01-07 64.86 65.82 64.86 65.82 234.4M
2025-01-06 64.77 64.93 64.48 64.71 213.6M
2025-01-03 65.11 65.24 64.46 64.81 384.2M
2025-01-02 64.79 65.44 64.77 65.15 166.2M