Malaysian Pacific Industries

MPIM
🏛️ 马来西亚 →
28.72
最后更新: 2025-09-30
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 29.50 29.50 29.20 29.20 4.7K
09:05 29.32 29.48 29.30 29.48 2.6K
09:10 29.46 29.46 29.46 29.46 0.1K
09:15 29.50 29.50 29.50 29.50 0.2K
09:20 29.36 29.36 29.32 29.34 3.6K
09:25 29.38 29.44 29.38 29.44 1.2K
09:30 29.50 29.50 29.42 29.42 5.8K
09:45 29.58 29.58 29.58 29.58 4.0K
09:50 29.48 29.48 29.46 29.46 1.2K
09:55 29.40 29.40 29.40 29.40 2.9K
10:00 29.46 29.46 29.46 29.46 2.7K
10:15 29.46 29.46 29.46 29.46 2.8K
10:20 29.46 29.46 29.46 29.46 0.7K
10:25 29.46 29.46 29.46 29.46 0.2K
10:30 29.48 29.48 29.48 29.48 0.5K
10:35 29.44 29.46 29.38 29.38 4.0K
10:40 29.46 29.48 29.46 29.48 8.5K
10:50 29.40 29.46 29.36 29.46 5.3K
11:00 29.46 29.46 29.46 29.46 3.2K
11:05 29.40 29.40 29.40 29.40 0.2K
11:10 29.46 29.46 29.40 29.40 4.1K
11:15 29.22 29.30 29.20 29.30 14.2K
11:20 29.42 29.46 29.42 29.46 27.9K
11:25 29.46 29.46 29.40 29.40 7.5K
11:30 29.36 29.46 29.32 29.46 14.8K
11:35 29.48 29.48 29.48 29.48 0.2K
11:40 29.46 29.46 29.46 29.46 0.1K
11:45 29.42 29.44 29.42 29.44 1.5K
11:50 29.44 29.44 29.44 29.44 1.1K
11:55 29.46 29.48 29.46 29.46 4.7K
12:00 29.46 29.46 29.46 29.46 0.2K
12:05 29.46 29.50 29.46 29.50 11.3K
12:10 29.46 29.46 29.46 29.46 0.6K
12:15 29.44 29.44 29.42 29.42 3.3K
12:20 29.40 29.40 29.32 29.32 6.7K
12:25 29.34 29.44 29.32 29.44 33.5K
14:30 29.42 29.42 29.22 29.40 66.6K
14:35 29.38 29.38 29.36 29.36 6.5K
14:40 29.36 29.40 29.36 29.40 6.2K
14:45 29.40 29.40 29.36 29.36 3.4K
14:50 29.36 29.36 29.34 29.34 6.2K
14:55 29.34 29.34 29.34 29.34 0.3K
15:00 29.34 29.34 29.34 29.34 0.3K
15:05 29.34 29.34 29.32 29.32 8.1K
15:10 29.32 29.32 29.32 29.32 0.3K
15:15 29.32 29.38 29.30 29.30 19.6K
15:20 29.30 29.30 29.28 29.28 13.4K
15:25 29.28 29.28 29.20 29.20 8.9K
15:30 29.20 29.22 29.20 29.20 3.0K
15:35 29.20 29.20 29.20 29.20 2.5K
15:40 29.14 29.14 29.14 29.14 1.0K
15:45 29.20 29.26 29.20 29.26 17.3K
15:50 29.26 29.26 29.20 29.20 1.7K
15:55 29.20 29.20 29.18 29.18 14.0K
16:00 29.24 29.24 29.24 29.24 9.0K
16:05 29.16 29.16 29.14 29.14 2.6K
16:10 29.12 29.20 29.10 29.18 14.8K
16:15 29.18 29.18 29.16 29.18 3.3K
16:20 29.16 29.18 29.16 29.18 12.5K
16:25 29.16 29.18 29.16 29.18 2.0K
16:30 29.18 29.18 29.18 29.18 1.7K
16:35 29.16 29.16 29.16 29.16 0.8K
16:40 29.20 29.26 29.16 29.20 16.6K
16:50 29.50 29.50 29.50 29.50 28.2K
16:55 29.50 29.50 29.50 29.50 1.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 29.28 29.28 28.70 28.72 0.2M
2025-09-29 29.30 29.54 28.82 29.10 0.3M
2025-09-26 29.56 29.56 29.20 29.30 0.1M
2025-09-25 29.76 30.12 29.60 29.60 0.2M
2025-09-24 29.22 29.80 29.22 29.76 0.0M
2025-09-23 29.46 29.58 29.10 29.50 0.5M
2025-09-22 29.56 29.58 28.60 29.28 0.2M
2025-09-19 28.54 29.80 28.54 29.12 0.9M
2025-09-18 28.60 28.68 28.48 28.54 0.1M
2025-09-17 28.42 28.72 27.32 28.50 0.2M
2025-09-12 28.40 28.70 28.22 28.42 0.1M
2025-09-11 27.54 28.40 27.20 28.22 0.1M
2025-09-10 28.00 28.10 27.60 27.70 0.0M
2025-09-09 28.18 28.58 27.40 28.00 0.3M
2025-09-08 28.18 29.28 28.00 28.08 0.3M
2025-09-04 27.80 28.18 27.48 28.18 0.2M
2025-09-03 27.38 27.84 27.20 27.80 0.2M
2025-09-02 26.90 27.56 26.88 27.38 0.3M
2025-08-29 26.50 27.40 26.10 26.86 0.2M
2025-08-28 27.00 27.12 26.30 26.44 0.1M
2025-08-27 26.98 27.22 26.12 27.00 0.2M
2025-08-26 26.98 27.38 26.80 26.98 0.4M
2025-08-25 25.26 27.74 25.10 27.00 1.3M
2025-08-22 22.16 25.26 22.16 25.02 1.3M
2025-08-21 22.90 22.90 22.14 22.14 0.1M
2025-08-20 22.80 23.18 22.50 22.92 0.1M
2025-08-19 23.14 23.72 22.90 23.00 0.2M
2025-08-18 22.30 23.22 22.00 23.12 0.2M
2025-08-15 22.82 22.82 22.10 22.30 0.6M
2025-08-14 22.88 23.06 22.72 22.84 0.6M
2025-08-13 22.12 22.98 22.12 22.88 0.6M
2025-08-12 21.56 22.18 21.28 22.00 0.4M
2025-08-11 20.36 21.60 20.36 21.56 0.5M
2025-08-08 20.30 20.34 20.18 20.24 0.2M
2025-08-07 20.28 20.46 19.96 20.30 0.1M
2025-08-06 20.28 20.62 20.00 20.50 0.2M
2025-08-05 20.14 20.50 20.04 20.40 0.4M
2025-08-04 20.32 20.32 19.80 19.88 0.3M
2025-08-01 20.60 20.80 20.28 20.34 0.2M
2025-07-31 19.74 20.58 19.44 20.14 0.2M
2025-07-30 19.40 19.66 19.20 19.40 0.1M
2025-07-29 19.50 19.50 19.22 19.42 0.0M
2025-07-28 19.30 19.50 19.24 19.28 0.1M
2025-07-25 19.42 19.68 19.30 19.30 0.0M
2025-07-24 19.68 19.80 19.28 19.38 0.3M
2025-07-23 19.20 20.02 19.20 19.24 0.1M
2025-07-22 19.56 19.56 19.06 19.46 0.1M
2025-07-21 19.90 19.90 19.42 19.54 0.1M
2025-07-18 19.64 20.32 19.64 19.92 0.1M
2025-07-17 20.00 20.18 19.50 19.62 0.1M
2025-07-16 20.30 20.42 19.74 20.00 0.1M
2025-07-15 20.66 21.04 20.28 20.40 0.1M
2025-07-14 20.96 21.16 20.60 20.78 0.2M
2025-07-11 21.00 21.44 20.80 21.00 0.3M
2025-07-10 21.42 21.42 20.86 21.00 0.3M
2025-07-09 21.50 21.60 20.70 21.28 0.3M
2025-07-08 21.52 21.68 21.30 21.42 0.2M
2025-07-07 22.66 22.66 21.42 22.28 0.2M
2025-07-04 22.60 23.08 22.24 22.66 0.4M
2025-07-03 22.40 22.90 21.90 22.60 0.7M
2025-07-02 21.38 22.40 21.26 22.40 0.2M
2025-07-01 21.16 21.42 21.12 21.40 0.1M
2025-06-30 20.98 21.22 20.74 21.20 0.3M
2025-06-26 20.60 20.90 20.56 20.74 0.2M
2025-06-25 20.20 20.70 20.20 20.58 0.2M
2025-06-24 19.98 20.20 19.94 20.06 0.0M
2025-06-23 20.00 20.00 19.50 19.78 0.1M
2025-06-20 19.56 20.50 19.50 20.50 0.1M
2025-06-19 19.74 19.80 19.52 19.60 0.0M
2025-06-18 19.50 19.94 19.50 19.64 0.0M
2025-06-17 19.92 20.18 19.80 19.80 0.0M
2025-06-16 19.90 20.00 19.28 19.78 0.1M
2025-06-13 20.10 21.00 19.80 20.00 0.2M
2025-06-12 21.30 21.48 21.18 21.28 0.1M
2025-06-11 21.22 21.42 21.04 21.32 0.2M
2025-06-10 20.96 21.50 20.96 21.20 0.3M
2025-06-09 20.20 20.96 20.20 20.90 0.1M
2025-06-06 20.36 20.36 20.02 20.20 0.1M
2025-06-05 20.00 20.64 19.80 20.36 0.1M
2025-06-04 20.04 20.08 19.62 19.94 0.1M
2025-06-03 19.88 20.12 19.58 19.94 0.1M
2025-05-30 19.80 19.96 19.52 19.80 0.3M
2025-05-29 18.20 19.86 17.92 19.86 0.5M
2025-05-28 18.30 18.40 18.00 18.08 0.1M
2025-05-27 18.10 18.18 17.90 17.98 0.1M
2025-05-26 18.40 18.40 17.60 17.92 0.2M
2025-05-23 18.06 18.46 18.04 18.42 0.1M
2025-05-22 18.18 18.30 17.70 18.00 0.5M
2025-05-21 18.98 19.00 17.52 18.20 1.3M
2025-05-20 20.02 20.58 19.82 20.14 0.1M
2025-05-19 21.08 21.08 19.92 20.00 0.2M
2025-05-16 21.70 21.70 21.10 21.28 0.5M
2025-05-15 21.44 21.98 21.44 21.70 0.5M
2025-05-14 21.38 21.44 21.10 21.32 0.5M
2025-05-13 20.88 21.58 20.48 20.98 0.4M
2025-05-09 19.90 20.20 19.86 19.90 0.2M
2025-05-08 19.56 19.94 19.30 19.90 0.1M
2025-05-07 19.20 19.66 19.20 19.56 0.1M
2025-05-06 19.50 19.56 19.10 19.32 0.2M
2025-05-05 20.00 20.00 19.20 19.66 1.3M
2025-05-02 18.98 20.02 18.54 19.50 0.5M
2025-04-30 18.66 19.00 18.52 18.74 0.3M
2025-04-29 17.80 18.72 17.50 18.66 0.4M
2025-04-28 17.44 17.90 17.14 17.80 0.3M
2025-04-25 16.34 17.78 16.16 17.44 0.6M
2025-04-24 15.74 16.34 15.64 16.16 0.3M
2025-04-23 15.20 15.72 15.18 15.64 0.3M
2025-04-22 14.80 15.10 14.80 14.84 0.1M
2025-04-21 15.22 15.48 15.00 15.10 0.1M
2025-04-18 15.06 15.50 15.00 15.46 0.1M
2025-04-17 14.60 15.34 14.60 15.20 0.1M
2025-04-16 14.96 15.18 14.74 14.88 0.1M
2025-04-15 15.82 15.82 14.86 15.08 0.2M
2025-04-14 15.50 16.18 15.44 15.72 0.7M
2025-04-11 14.20 15.38 14.16 14.80 0.5M
2025-04-10 15.30 15.48 14.40 15.08 0.8M
2025-04-09 13.84 14.02 13.30 13.60 0.6M
2025-04-08 15.20 15.58 13.86 14.02 0.7M
2025-04-07 16.60 16.60 14.34 14.66 0.8M
2025-04-04 17.28 17.54 16.88 17.16 0.7M
2025-04-03 17.70 18.60 17.20 17.52 0.7M
2025-04-02 18.88 18.88 17.20 17.54 0.4M
2025-03-28 18.86 19.10 18.66 19.10 0.2M
2025-03-27 18.46 19.14 18.18 19.10 0.4M
2025-03-26 18.54 18.72 18.46 18.56 0.1M
2025-03-25 18.14 18.56 18.14 18.54 0.2M
2025-03-24 18.04 18.12 17.70 18.00 0.3M
2025-03-21 17.70 18.00 17.64 18.00 0.2M
2025-03-20 17.80 18.00 17.60 17.74 0.2M
2025-03-19 17.90 18.02 17.60 17.60 0.1M
2025-03-17 17.64 18.28 17.64 18.00 0.3M
2025-03-14 17.30 17.80 17.30 17.64 0.2M
2025-03-13 17.44 17.94 17.44 17.50 0.2M
2025-03-12 17.14 17.44 17.10 17.36 0.2M
2025-03-11 17.16 17.50 16.86 17.30 0.5M
2025-03-10 17.60 18.12 17.24 17.48 0.3M
2025-03-07 17.26 17.92 17.12 17.52 0.3M
2025-03-06 17.50 17.98 17.14 17.30 0.4M
2025-03-05 17.12 17.44 16.96 17.34 0.4M
2025-03-04 18.54 18.54 17.00 17.04 0.9M
2025-03-03 18.44 18.78 18.38 18.66 0.1M
2025-02-28 18.78 18.78 18.00 18.40 0.8M
2025-02-27 18.60 19.16 18.52 18.90 0.2M
2025-02-26 18.88 19.28 18.50 18.64 0.3M
2025-02-25 19.50 19.50 18.84 18.88 0.3M
2025-02-24 20.20 20.38 19.22 19.62 0.4M
2025-02-21 21.40 21.40 20.12 20.40 0.3M
2025-02-20 21.20 21.80 21.16 21.40 0.4M
2025-02-19 21.40 21.40 20.96 20.96 0.1M
2025-02-18 20.60 21.46 20.60 21.22 0.2M
2025-02-17 20.80 20.80 20.52 20.66 0.1M
2025-02-14 21.22 21.50 20.70 20.72 0.1M
2025-02-13 21.54 21.70 20.86 21.24 0.3M
2025-02-12 22.18 22.18 21.38 21.54 0.2M
2025-02-10 22.70 22.70 22.08 22.12 0.1M
2025-02-07 22.66 22.90 22.58 22.74 0.1M
2025-02-06 22.40 22.66 22.28 22.50 0.1M
2025-02-05 22.10 22.40 22.04 22.40 0.1M
2025-02-04 22.10 22.34 22.08 22.10 0.0M
2025-02-03 22.22 22.42 22.08 22.08 0.1M
2025-01-31 22.36 22.50 22.20 22.22 0.0M
2025-01-28 22.72 22.72 22.14 22.26 0.1M
2025-01-27 23.02 23.50 22.76 22.76 0.1M
2025-01-24 23.40 23.40 23.02 23.20 0.0M
2025-01-23 23.40 23.50 23.14 23.40 0.0M
2025-01-22 23.70 23.74 23.22 23.34 0.1M
2025-01-21 23.86 23.90 23.60 23.60 0.1M
2025-01-20 23.36 23.92 23.20 23.86 0.1M
2025-01-17 22.88 23.34 22.48 23.28 0.2M
2025-01-16 22.78 22.98 22.50 22.74 0.2M
2025-01-15 23.22 23.44 22.50 22.56 0.2M
2025-01-14 23.52 23.70 23.10 23.22 0.2M
2025-01-13 23.86 24.16 23.46 23.46 0.3M
2025-01-10 24.66 24.66 23.80 23.96 0.5M
2025-01-09 25.20 25.30 24.62 24.66 0.3M
2025-01-08 25.60 25.70 24.94 25.08 0.2M
2025-01-07 25.14 26.00 25.12 25.80 0.2M
2025-01-06 24.74 25.10 24.74 25.10 0.1M
2025-01-03 25.46 25.48 24.70 24.74 0.2M
2025-01-02 25.90 26.00 25.18 25.30 0.1M