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
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
2023-12-29 63.55 63.57 63.21 63.39 380.3M
2023-12-28 63.12 63.55 63.12 63.55 425.6M
2023-12-27 63.16 63.27 62.97 63.08 126.2M
2023-12-26 63.18 63.25 62.96 63.15 123.5M
2023-12-22 63.27 63.37 63.12 63.22 142.5M
2023-12-21 62.87 63.22 62.74 63.22 163.5M
2023-12-20 62.89 63.21 62.81 63.00 206.8M
2023-12-19 63.18 63.18 62.71 62.71 154.3M
2023-12-18 63.10 63.24 62.87 63.13 140.0M
2023-12-15 62.98 63.25 62.79 63.16 156.3M
2023-12-14 62.78 63.03 62.56 62.90 127.7M
2023-12-13 62.48 62.58 62.20 62.58 103.2M
2023-12-12 62.26 62.69 62.23 62.44 166.2M
2023-12-11 61.88 62.32 61.57 62.24 150.3M
2023-12-08 61.73 61.97 61.73 61.73 106.7M
2023-12-07 61.94 61.94 61.46 61.62 88.4M
2023-12-06 62.00 62.27 61.94 62.08 107.1M
2023-12-05 61.98 62.12 61.78 62.03 99.1M
2023-12-04 62.40 62.40 61.93 61.93 97.1M
2023-12-01 62.40 62.41 62.16 62.33 155.8M
2023-11-30 62.43 62.59 62.27 62.50 187.6M
2023-11-29 62.73 62.75 62.34 62.50 200.7M
2023-11-28 62.81 62.82 62.55 62.75 547.9M
2023-11-27 63.26 63.28 62.64 62.82 245.5M
2023-11-24 62.84 63.26 62.78 63.10 191.3M
2023-11-23 63.83 63.83 62.89 62.89 737.9M
2023-11-22 63.55 63.81 63.34 63.81 175.4M
2023-11-21 63.24 63.60 63.24 63.60 665.5M
2023-11-20 62.66 63.12 62.66 63.12 679.2M
2023-11-17 62.86 62.86 62.46 62.54 709.3M
2023-11-16 63.05 63.15 62.54 62.87 428.1M
2023-11-15 63.02 63.28 62.89 63.05 856.3M
2023-11-14 62.44 62.88 62.44 62.58 365.5M
2023-11-10 62.51 62.69 62.30 62.35 449.9M
2023-11-09 62.89 62.96 62.59 62.60 111.2M
2023-11-08 62.78 63.14 62.70 62.87 189.1M
2023-11-07 62.86 62.88 62.62 62.74 243.8M
2023-11-06 61.82 63.17 61.82 62.83 238.0M
2023-11-03 61.39 62.01 61.35 61.66 157.1M
2023-11-02 60.69 61.22 60.69 61.22 151.6M
2023-11-01 61.16 61.16 60.53 60.58 125.5M
2023-10-31 61.09 61.33 60.90 61.21 142.9M
2023-10-30 61.67 61.67 60.86 60.98 162.6M
2023-10-27 62.01 62.13 61.63 61.66 129.9M
2023-10-26 62.14 62.33 61.98 62.10 163.9M
2023-10-25 61.97 62.36 61.82 62.33 195.4M
2023-10-24 61.38 61.91 61.29 61.91 210.2M
2023-10-23 61.80 61.81 61.07 61.32 264.2M
2023-10-20 61.67 61.86 61.58 61.73 106.2M
2023-10-19 61.99 62.07 61.70 61.80 153.2M
2023-10-18 62.70 62.70 61.94 62.16 179.1M
2023-10-17 62.38 62.65 62.31 62.61 102.2M
2023-10-16 62.50 62.50 62.18 62.31 91.0M
2023-10-13 62.60 62.62 62.39 62.56 133.7M
2023-10-12 62.33 62.70 62.21 62.60 125.8M
2023-10-11 62.22 62.37 62.16 62.36 76.4M
2023-10-10 61.73 62.16 61.65 62.06 96.3M
2023-10-09 61.82 62.03 61.62 61.72 92.2M
2023-10-06 61.58 61.99 61.53 61.81 61.4M
2023-10-05 61.52 61.86 61.51 61.51 128.2M
2023-10-04 62.07 62.07 61.50 61.50 105.5M
2023-10-03 62.41 62.50 62.10 62.21 128.0M
2023-10-02 62.87 62.98 62.41 62.41 78.2M
2023-09-29 62.62 62.90 62.42 62.89 106.3M
2023-09-27 62.82 62.83 62.47 62.57 188.8M
2023-09-26 62.93 63.01 62.76 62.79 131.1M
2023-09-25 63.23 63.29 62.83 62.83 147.1M
2023-09-22 63.29 63.38 63.04 63.23 113.4M
2023-09-21 63.31 63.44 62.91 63.35 118.0M
2023-09-20 62.82 63.51 62.61 63.29 223.7M
2023-09-19 62.96 63.13 62.71 62.95 152.6M
2023-09-18 62.77 63.09 62.40 62.93 153.4M
2023-09-15 62.94 63.08 62.78 62.83 244.1M
2023-09-14 62.85 62.97 62.56 62.83 122.7M
2023-09-13 62.62 62.78 62.46 62.73 123.9M
2023-09-12 62.73 62.79 62.50 62.71 112.5M
2023-09-11 62.32 62.66 62.23 62.57 115.7M
2023-09-08 63.38 63.39 62.27 62.40 148.6M
2023-09-07 63.63 63.82 63.35 63.37 117.8M
2023-09-06 63.66 63.80 63.45 63.66 140.0M
2023-09-05 63.82 63.85 63.46 63.61 198.0M
2023-09-04 64.08 64.13 63.43 63.81 235.0M
2023-09-01 64.10 64.18 63.63 63.83 243.0M
2023-08-30 63.28 64.12 63.11 64.07 154.6M
2023-08-29 62.75 63.17 62.36 63.16 140.9M
2023-08-28 63.26 63.29 62.53 62.58 164.4M
2023-08-25 63.61 63.61 63.04 63.19 152.2M
2023-08-24 63.60 64.05 63.60 63.79 406.3M
2023-08-23 63.57 63.62 63.25 63.49 180.7M
2023-08-22 63.12 63.63 63.12 63.59 457.8M
2023-08-21 63.27 63.27 62.73 62.81 210.5M
2023-08-18 63.62 63.62 63.05 63.22 325.0M
2023-08-17 64.36 64.41 63.73 63.79 830.8M
2023-08-16 64.87 64.87 64.50 64.50 187.4M
2023-08-15 64.66 65.16 64.63 64.96 216.4M
2023-08-14 64.58 64.61 64.19 64.51 96.6M
2023-08-11 64.06 64.46 63.76 64.38 96.1M
2023-08-10 64.01 64.06 63.73 64.02 79.0M
2023-08-09 63.54 64.04 63.32 64.04 112.5M
2023-08-08 63.48 63.66 63.28 63.55 82.0M
2023-08-07 63.65 63.75 63.24 63.46 68.0M
2023-08-04 63.74 63.99 63.51 63.71 124.2M
2023-08-03 63.18 63.92 62.85 63.65 115.1M
2023-08-02 63.76 63.82 63.23 63.33 183.5M
2023-08-01 63.92 64.01 63.56 63.73 287.3M
2023-07-31 64.11 64.50 63.90 63.90 383.2M
2023-07-28 64.17 64.17 63.83 63.92 280.7M
2023-07-27 64.25 65.01 64.16 64.32 604.1M
2023-07-26 64.69 64.84 64.32 64.40 545.5M
2023-07-25 64.76 64.81 64.56 64.79 281.5M
2023-07-24 64.98 65.11 64.51 64.75 224.5M
2023-07-21 65.24 65.61 64.82 65.04 168.5M
2023-07-20 66.59 66.59 65.41 65.48 178.9M
2023-07-18 66.92 66.93 66.30 66.43 233.1M
2023-07-17 65.72 66.94 65.57 66.83 295.2M
2023-07-14 63.25 65.95 63.20 65.76 342.1M
2023-07-13 62.46 63.12 62.41 63.06 181.4M
2023-07-12 62.34 62.44 62.12 62.31 132.8M
2023-07-11 61.59 62.31 61.59 62.27 179.1M
2023-07-10 61.43 61.73 61.42 61.46 158.1M
2023-07-07 61.37 61.45 61.15 61.24 100.0M
2023-07-06 61.80 61.86 61.39 61.44 126.1M
2023-07-05 61.87 61.93 61.49 61.69 117.4M
2023-07-04 61.53 61.83 61.47 61.78 144.3M
2023-07-03 61.05 61.47 60.90 61.46 130.5M
2023-06-30 60.82 61.03 60.69 60.89 145.7M
2023-06-28 60.83 60.96 60.60 60.72 224.9M
2023-06-27 60.80 60.89 60.39 60.76 140.1M
2023-06-26 61.44 61.57 60.77 60.84 106.8M
2023-06-23 61.86 61.96 61.47 61.57 94.4M
2023-06-22 61.81 61.83 61.61 61.72 85.7M
2023-06-21 61.68 62.23 61.67 62.06 144.1M
2023-06-20 62.69 62.72 61.83 61.94 139.4M
2023-06-19 62.52 62.96 62.45 62.76 126.6M
2023-06-16 63.03 63.35 62.50 62.72 200.1M
2023-06-15 63.35 63.36 62.60 62.70 259.9M
2023-06-14 62.88 63.71 62.88 63.49 277.1M
2023-06-13 60.77 62.80 60.77 62.68 232.1M
2023-06-12 60.31 60.78 60.24 60.58 194.5M
2023-06-09 59.73 60.29 59.73 60.26 128.3M
2023-06-08 60.06 60.17 59.72 59.72 174.1M
2023-06-07 60.56 60.60 60.00 60.11 155.7M
2023-06-06 60.83 60.83 60.27 60.43 302.1M
2023-06-05 60.08 60.70 60.08 60.70 374.3M
2023-06-02 60.08 60.70 60.08 60.70 374.3M
2023-06-01 59.98 60.12 59.74 60.01 175.0M
2023-05-31 59.67 60.02 59.50 59.99 392.7M
2023-05-30 59.37 59.67 59.13 59.51 230.5M
2023-05-29 59.36 59.81 59.28 59.73 129.5M
2023-05-26 57.30 59.05 57.30 59.00 249.5M
2023-05-25 57.05 57.45 57.05 57.20 139.8M
2023-05-24 57.10 57.69 56.93 56.97 151.9M
2023-05-23 57.83 57.93 56.97 56.99 198.6M
2023-05-22 58.51 58.56 57.72 57.79 171.0M
2023-05-19 59.17 59.28 58.43 58.43 112.5M
2023-05-18 58.88 59.55 58.88 59.21 237.5M
2023-05-17 58.86 59.02 58.58 58.71 130.0M
2023-05-16 58.44 58.83 58.44 58.81 217.5M
2023-05-15 59.13 59.20 58.32 58.53 183.3M
2023-05-12 58.86 59.12 58.71 58.99 205.1M
2023-05-11 59.51 59.59 58.81 58.85 148.4M
2023-05-10 59.34 59.60 59.10 59.60 156.6M
2023-05-09 59.81 59.81 59.10 59.32 176.8M
2023-05-08 60.31 60.43 59.84 59.86 234.3M
2023-05-05 61.02 61.02 60.00 60.25 291.8M
2023-05-03 61.28 61.28 60.91 61.02 219.2M
2023-05-02 61.49 61.67 61.37 61.51 440.5M
2023-04-28 61.20 61.51 61.10 61.42 173.2M
2023-04-27 61.18 61.24 60.59 60.87 181.0M
2023-04-26 61.38 61.38 61.03 61.23 213.6M
2023-04-25 61.81 61.81 61.37 61.41 188.1M
2023-04-20 62.04 62.14 61.61 61.61 357.5M
2023-04-19 62.31 62.42 62.06 62.16 300.1M
2023-04-18 62.85 62.90 62.34 62.34 471.0M
2023-04-17 63.36 63.36 62.82 62.82 457.7M
2023-04-14 63.39 63.74 63.21 63.34 579.2M
2023-04-13 62.47 63.14 62.46 63.06 522.2M
2023-04-12 62.75 62.95 62.56 62.58 366.9M
2023-04-11 62.57 62.90 62.51 62.71 328.5M
2023-04-10 62.23 62.55 62.23 62.46 141.9M
2023-04-07 62.55 62.83 62.16 62.20 105.6M
2023-04-06 63.20 63.20 62.34 62.49 155.7M
2023-04-05 63.47 63.51 63.17 63.23 168.8M
2023-04-04 63.48 63.62 63.08 63.43 164.4M
2023-04-03 62.97 63.55 62.95 63.35 187.3M
2023-03-31 62.43 62.91 62.43 62.64 329.8M
2023-03-30 61.89 62.40 61.89 62.12 180.1M
2023-03-29 61.22 61.66 61.09 61.66 299.1M
2023-03-28 61.23 61.42 60.86 61.16 223.4M
2023-03-27 61.88 61.95 61.22 61.25 307.2M
2023-03-24 62.00 62.00 61.64 61.80 419.6M
2023-03-23 61.31 61.97 61.06 61.77 416.3M
2023-03-22 61.30 61.77 61.30 61.39 220.8M
2023-03-21 61.37 61.66 60.99 60.99 345.7M
2023-03-20 61.29 61.67 61.02 61.23 263.4M
2023-03-17 61.32 61.71 61.25 61.25 256.3M
2023-03-16 61.28 61.28 60.70 60.83 171.0M
2023-03-15 61.52 62.06 61.41 61.54 415.6M
2023-03-14 61.93 62.07 60.99 61.12 270.5M
2023-03-13 62.11 62.22 61.49 61.97 355.0M
2023-03-10 62.95 62.95 62.35 62.42 220.0M
2023-03-09 63.43 63.70 63.06 63.06 179.8M
2023-03-08 63.60 63.78 63.38 63.48 130.4M
2023-03-07 64.12 64.30 63.95 64.00 187.0M
2023-03-06 63.76 64.14 63.71 64.12 239.3M
2023-03-03 64.08 64.14 63.42 63.45 186.6M
2023-03-02 64.38 64.39 63.87 63.87 133.6M
2023-03-01 63.90 64.35 63.39 64.19 233.7M
2023-02-28 63.53 63.94 63.30 63.94 345.0M
2023-02-27 64.28 64.34 63.43 63.51 216.4M
2023-02-24 63.91 64.35 63.65 64.33 453.1M
2023-02-23 62.42 63.78 62.33 63.69 370.0M
2023-02-22 63.06 63.06 62.10 62.39 278.6M
2023-02-21 63.45 63.68 63.19 63.36 219.6M
2023-02-20 63.90 63.93 63.07 63.48 254.9M
2023-02-17 65.60 65.67 63.83 64.09 284.1M
2023-02-16 65.93 66.55 65.74 66.31 708.5M
2023-02-15 65.56 65.98 65.18 65.98 690.0M
2023-02-14 65.08 65.54 65.08 65.54 649.7M
2023-02-13 65.63 65.67 64.89 64.94 380.4M
2023-02-10 66.85 66.85 65.66 65.77 955.8M
2023-02-09 67.47 67.57 66.83 66.86 415.1M
2023-02-08 67.42 67.80 67.31 67.51 446.0M
2023-02-07 67.29 67.57 66.80 67.04 1,327.3M
2023-02-03 69.65 69.91 69.10 69.39 473.9M
2023-02-02 68.26 69.61 68.26 69.40 507.7M
2023-01-31 68.13 68.14 67.53 67.53 233.7M
2023-01-30 68.40 68.69 68.29 68.41 378.2M
2023-01-27 68.21 68.53 68.03 68.29 395.5M
2023-01-26 68.10 68.30 67.95 68.01 261.6M
2023-01-25 67.63 68.15 67.63 68.10 255.9M
2023-01-20 67.04 67.45 66.93 67.40 108.2M
2023-01-19 66.99 67.15 66.72 67.02 170.7M
2023-01-18 66.69 67.23 66.62 67.23 225.9M
2023-01-17 66.87 66.87 66.45 66.64 274.2M
2023-01-16 66.91 67.01 66.31 66.88 302.3M
2023-01-13 66.35 67.05 66.35 66.96 204.1M
2023-01-12 65.20 66.29 65.16 66.29 229.7M
2023-01-11 64.44 65.18 64.44 65.04 423.4M
2023-01-10 64.71 64.71 63.81 64.28 191.7M
2023-01-09 63.62 64.67 63.62 64.67 193.7M
2023-01-06 63.74 63.74 63.17 63.17 256.7M
2023-01-05 63.24 63.88 63.24 63.69 266.4M
2023-01-04 63.24 63.38 62.95 63.23 227.2M
2023-01-03 63.51 63.51 63.14 63.38 146.4M