NMDC Steel Ltd

NMDS
🏛️ 印度 →
44.53
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
09:07 46.68 46.68 46.68 46.68 13.4K
09:15 46.50 46.67 46.40 46.48 43.0K
09:16 46.40 46.42 46.35 46.42 42.7K
09:17 46.34 46.34 46.31 46.31 27.5K
09:18 46.34 46.36 46.28 46.36 54.1K
09:19 46.32 46.50 46.32 46.44 25.7K
09:20 46.48 46.48 46.42 46.43 38.9K
09:21 46.36 46.36 46.25 46.25 27.5K
09:22 46.29 46.36 46.25 46.36 44.8K
09:23 46.31 46.41 46.31 46.38 11.1K
09:24 46.30 46.35 46.29 46.35 9.4K
09:25 46.49 46.64 46.43 46.64 13.4K
09:26 46.65 46.84 46.65 46.72 48.4K
09:27 46.85 46.85 46.75 46.79 25.0K
09:28 46.79 46.79 46.69 46.69 24.3K
09:29 46.67 46.68 46.56 46.56 33.3K
09:30 46.51 46.52 46.49 46.51 29.3K
09:31 46.58 46.58 46.50 46.54 4.0K
09:32 46.49 46.58 46.49 46.53 30.4K
09:33 46.51 46.57 46.51 46.57 7.4K
09:34 46.51 46.56 46.50 46.56 6.4K
09:35 46.60 46.80 46.60 46.79 91.0K
09:36 46.86 47.10 46.85 47.08 67.6K
09:37 47.04 47.25 47.00 47.25 252.2K
09:38 47.25 47.59 47.25 47.59 293.0K
09:39 47.57 47.79 47.57 47.74 431.5K
09:40 47.74 47.82 47.50 47.62 106.2K
09:41 47.65 47.65 47.48 47.53 80.9K
09:42 47.47 47.47 47.34 47.37 51.4K
09:43 47.44 47.45 47.25 47.25 82.4K
09:44 47.26 47.28 47.22 47.28 32.2K
09:45 47.29 47.29 47.12 47.12 54.7K
09:46 47.10 47.16 47.04 47.04 47.7K
09:47 47.06 47.09 47.06 47.06 15.5K
09:48 47.06 47.08 47.03 47.06 34.3K
09:49 47.08 47.08 46.99 47.04 49.1K
09:50 47.02 47.05 46.91 46.91 30.3K
09:51 46.89 46.89 46.83 46.83 22.3K
09:52 46.85 46.85 46.76 46.80 40.8K
09:53 46.80 46.98 46.80 46.87 47.7K
09:54 46.94 46.95 46.93 46.95 15.1K
09:55 46.90 46.93 46.82 46.82 72.9K
09:56 46.79 46.84 46.79 46.80 76.5K
09:57 46.80 46.94 46.80 46.93 19.0K
09:58 46.94 46.94 46.80 46.83 26.6K
09:59 46.78 46.90 46.78 46.90 7.1K
10:00 46.90 46.90 46.78 46.78 19.0K
10:01 46.81 46.85 46.79 46.80 20.7K
10:02 46.79 47.04 46.79 47.04 118.3K
10:03 46.98 46.98 46.89 46.89 12.7K
10:04 46.88 47.00 46.88 47.00 10.0K
10:05 46.98 46.98 46.94 46.94 11.0K
10:06 46.96 47.00 46.95 47.00 10.0K
10:07 47.00 47.00 46.97 47.00 13.9K
10:08 46.99 47.05 46.99 46.99 12.8K
10:09 47.01 47.05 47.00 47.04 33.0K
10:10 47.05 47.05 46.91 46.91 26.9K
10:11 46.91 46.93 46.90 46.90 3.0K
10:12 46.91 46.91 46.87 46.87 5.7K
10:13 46.88 46.88 46.86 46.88 3.6K
10:14 46.91 46.91 46.85 46.85 2.9K
10:15 46.88 46.91 46.86 46.91 1.1K
10:16 46.91 46.94 46.90 46.90 2.2K
10:17 46.90 46.90 46.83 46.87 7.3K
10:18 46.86 46.86 46.78 46.80 17.2K
10:19 46.78 46.78 46.75 46.77 3.4K
10:20 46.75 46.77 46.75 46.75 3.7K
10:21 46.77 46.77 46.75 46.75 0.0K
10:22 46.76 46.78 46.72 46.72 15.0K
10:23 46.72 46.72 46.71 46.71 1.3K
10:24 46.74 46.75 46.73 46.75 1.6K
10:25 46.72 46.74 46.71 46.71 0.5K
10:26 46.73 46.75 46.73 46.75 1.5K
10:27 46.75 46.75 46.73 46.75 11.3K
10:28 46.76 46.76 46.75 46.76 2.9K
10:29 46.78 46.78 46.75 46.78 7.4K
10:30 46.79 46.80 46.77 46.77 27.2K
10:31 46.80 46.80 46.75 46.75 2.8K
10:32 46.79 46.79 46.71 46.71 13.4K
10:33 46.74 46.74 46.69 46.69 7.3K
10:34 46.65 46.70 46.65 46.68 3.1K
10:35 46.70 46.71 46.69 46.70 5.4K
10:36 46.72 46.73 46.71 46.71 5.1K
10:37 46.73 46.76 46.73 46.76 1.1K
10:38 46.75 46.79 46.75 46.75 6.1K
10:39 46.72 46.77 46.72 46.77 6.4K
10:40 46.77 46.77 46.75 46.75 0.8K
10:41 46.75 46.75 46.75 46.75 5.7K
10:42 46.75 46.75 46.70 46.70 11.8K
10:43 46.71 46.73 46.71 46.73 1.1K
10:44 46.71 46.74 46.71 46.74 5.5K
10:45 46.74 46.74 46.70 46.74 3.5K
10:46 46.74 46.77 46.68 46.77 18.8K
10:47 46.80 46.80 46.76 46.76 5.5K
10:48 46.80 46.80 46.79 46.80 0.6K
10:49 46.79 46.79 46.75 46.75 5.4K
10:50 46.75 46.75 46.65 46.70 31.8K
10:51 46.66 46.66 46.66 46.66 0.3K
10:52 46.66 46.66 46.66 46.66 1.2K
10:53 46.68 46.70 46.66 46.66 0.8K
10:54 46.66 46.69 46.65 46.69 14.2K
10:55 46.65 46.69 46.63 46.63 7.7K
10:56 46.70 46.75 46.70 46.74 13.6K
10:57 46.75 46.76 46.72 46.72 6.8K
10:58 46.70 46.70 46.64 46.64 4.1K
10:59 46.64 46.67 46.64 46.67 1.4K
11:00 46.64 46.67 46.64 46.67 0.2K
11:01 46.67 46.67 46.65 46.65 3.0K
11:02 46.68 46.68 46.65 46.68 14.1K
11:03 46.68 46.68 46.64 46.66 0.8K
11:04 46.70 46.74 46.70 46.74 2.4K
11:05 46.67 46.67 46.66 46.66 1.9K
11:06 46.65 46.68 46.63 46.64 4.3K
11:07 46.66 46.70 46.63 46.67 16.2K
11:08 46.67 46.67 46.63 46.66 1.4K
11:09 46.63 46.63 46.61 46.61 5.5K
11:10 46.61 46.61 46.58 46.58 13.8K
11:11 46.58 46.60 46.58 46.60 3.3K
11:12 46.55 46.56 46.55 46.56 2.5K
11:13 46.56 46.56 46.51 46.52 5.1K
11:14 46.52 46.53 46.52 46.53 2.5K
11:15 46.53 46.53 46.48 46.48 32.9K
11:16 46.48 46.55 46.48 46.55 16.3K
11:17 46.55 46.55 46.46 46.46 17.5K
11:18 46.46 46.48 46.45 46.45 25.0K
11:19 46.46 46.46 46.45 46.45 9.2K
11:20 46.44 46.44 46.40 46.43 11.4K
11:21 46.40 46.42 46.40 46.41 8.1K
11:22 46.41 46.41 46.41 46.41 0.5K
11:23 46.41 46.47 46.36 46.40 23.5K
11:24 46.44 46.44 46.40 46.42 1.6K
11:25 46.42 46.43 46.41 46.43 1.5K
11:26 46.40 46.43 46.36 46.36 21.0K
11:27 46.40 46.40 46.36 46.38 2.6K
11:28 46.38 46.38 46.33 46.34 38.9K
11:29 46.34 46.37 46.34 46.36 1.3K
11:30 46.33 46.37 46.33 46.37 0.6K
11:31 46.37 46.37 46.31 46.34 11.4K
11:32 46.34 46.34 46.29 46.30 6.6K
11:33 46.30 46.30 46.20 46.21 127.1K
11:34 46.24 46.25 46.24 46.25 16.2K
11:35 46.20 46.23 46.20 46.21 17.8K
11:36 46.21 46.23 46.17 46.20 4.6K
11:37 46.18 46.18 46.15 46.18 1.1K
11:38 46.18 46.18 46.15 46.17 1.6K
11:39 46.18 46.18 46.17 46.18 4.6K
11:40 46.18 46.18 46.12 46.14 13.5K
11:41 46.14 46.18 46.14 46.18 3.7K
11:42 46.18 46.20 46.16 46.20 4.0K
11:43 46.12 46.17 46.12 46.13 39.3K
11:44 46.17 46.23 46.17 46.23 0.9K
11:45 46.21 46.24 46.21 46.24 0.9K
11:46 46.25 46.30 46.25 46.28 23.1K
11:47 46.28 46.29 46.28 46.29 1.3K
11:48 46.25 46.29 46.25 46.29 0.1K
11:49 46.30 46.30 46.26 46.26 4.9K
11:50 46.25 46.25 46.25 46.25 0.0K
11:51 46.31 46.31 46.27 46.27 2.7K
11:52 46.30 46.30 46.30 46.30 1.0K
11:53 46.30 46.30 46.25 46.30 2.8K
11:54 46.30 46.30 46.20 46.20 17.8K
11:55 46.24 46.28 46.24 46.24 0.9K
11:56 46.23 46.30 46.23 46.30 3.6K
11:57 46.25 46.28 46.25 46.28 0.8K
11:58 46.28 46.29 46.19 46.19 13.3K
11:59 46.18 46.23 46.18 46.22 0.9K
12:00 46.22 46.24 46.17 46.24 10.1K
12:01 46.22 46.25 46.22 46.25 2.2K
12:02 46.23 46.27 46.19 46.27 24.9K
12:03 46.25 46.38 46.25 46.38 5.9K
12:04 46.30 46.37 46.30 46.34 32.8K
12:05 46.33 46.35 46.30 46.30 0.1K
12:06 46.30 46.35 46.30 46.32 0.1K
12:07 46.32 46.32 46.32 46.32 37.1K
12:09 46.32 46.32 46.32 46.32 1.1K
12:10 46.35 46.38 46.35 46.38 0.6K
12:11 46.38 46.40 46.36 46.39 7.7K
12:12 46.36 46.40 46.36 46.37 2.5K
12:13 46.37 46.43 46.35 46.35 21.3K
12:14 46.35 46.35 46.35 46.35 0.2K
12:15 46.35 46.35 46.33 46.33 0.0K
12:16 46.31 46.33 46.31 46.32 0.4K
12:17 46.30 46.32 46.30 46.30 2.3K
12:18 46.30 46.32 46.30 46.30 0.1K
12:19 46.32 46.32 46.30 46.30 0.4K
12:20 46.32 46.35 46.31 46.35 5.1K
12:21 46.31 46.34 46.30 46.34 5.8K
12:22 46.35 46.37 46.33 46.37 8.7K
12:23 46.37 46.37 46.37 46.37 0.0K
12:24 46.37 46.37 46.37 46.37 0.7K
12:25 46.37 46.37 46.33 46.33 1.3K
12:26 46.35 46.41 46.35 46.40 11.0K
12:27 46.40 46.40 46.40 46.40 0.0K
12:28 46.40 46.40 46.37 46.39 1.2K
12:29 46.36 46.38 46.36 46.37 2.0K
12:30 46.37 46.39 46.34 46.39 4.1K
12:31 46.40 46.40 46.40 46.40 0.4K
12:32 46.44 46.48 46.44 46.48 6.4K
12:33 46.43 46.48 46.43 46.48 0.7K
12:34 46.47 46.47 46.43 46.43 0.1K
12:35 46.48 46.49 46.46 46.49 0.7K
12:36 46.49 46.55 46.49 46.55 12.9K
12:37 46.57 46.59 46.55 46.55 13.7K
12:38 46.55 46.58 46.55 46.58 0.1K
12:39 46.59 46.60 46.56 46.60 2.8K
12:40 46.59 46.60 46.57 46.57 3.1K
12:41 46.57 46.59 46.57 46.59 12.3K
12:42 46.60 46.60 46.57 46.60 5.7K
12:43 46.59 46.60 46.59 46.60 0.4K
12:44 46.59 46.59 46.47 46.47 30.7K
12:45 46.47 46.50 46.47 46.47 2.7K
12:46 46.50 46.50 46.47 46.47 2.4K
12:47 46.47 46.47 46.47 46.47 0.0K
12:48 46.48 46.50 46.48 46.50 0.3K
12:49 46.50 46.50 46.38 46.45 14.2K
12:50 46.45 46.45 46.45 46.45 1.9K
12:51 46.45 46.45 46.42 46.45 1.2K
12:52 46.46 46.46 46.45 46.45 1.4K
12:53 46.45 46.45 46.45 46.45 0.6K
12:54 46.44 46.46 46.44 46.46 2.7K
12:55 46.50 46.51 46.46 46.51 18.5K
12:56 46.54 46.54 46.54 46.54 1.1K
12:57 46.54 46.56 46.54 46.56 0.1K
12:58 46.59 46.59 46.57 46.58 2.1K
12:59 46.55 46.55 46.54 46.54 0.4K
13:00 46.57 46.57 46.51 46.51 2.0K
13:01 46.57 46.65 46.57 46.61 25.7K
13:02 46.60 46.72 46.60 46.72 43.7K
13:03 46.74 46.86 46.74 46.83 30.3K
13:04 46.81 46.82 46.80 46.81 2.9K
13:05 46.81 46.95 46.81 46.89 25.6K
13:06 46.88 46.95 46.88 46.92 26.4K
13:07 46.90 47.05 46.90 47.05 45.7K
13:08 47.00 47.00 46.98 46.98 16.8K
13:09 46.98 46.98 46.89 46.89 17.2K
13:10 46.87 46.95 46.87 46.95 4.9K
13:11 46.95 46.95 46.90 46.92 16.4K
13:12 46.98 46.98 46.89 46.89 20.3K
13:13 46.90 46.90 46.87 46.87 1.1K
13:14 46.90 46.93 46.89 46.93 4.5K
13:15 46.90 46.95 46.90 46.95 5.7K
13:16 46.93 46.96 46.90 46.90 3.1K
13:17 46.95 46.95 46.91 46.95 4.3K
13:18 46.95 46.95 46.92 46.93 2.9K
13:19 46.93 46.93 46.89 46.92 33.1K
13:20 46.90 47.00 46.90 47.00 52.5K
13:21 47.03 47.03 46.98 46.99 23.5K
13:22 47.03 47.05 46.99 47.00 25.4K
13:23 47.00 47.00 46.95 46.95 1.2K
13:24 47.00 47.00 46.96 46.96 4.1K
13:25 46.96 46.99 46.95 46.99 0.6K
13:26 46.99 46.99 46.94 46.94 4.5K
13:27 46.94 46.96 46.94 46.96 15.3K
13:28 46.95 46.98 46.95 46.96 5.0K
13:29 47.02 47.02 47.00 47.00 3.9K
13:30 47.03 47.03 46.99 47.03 3.1K
13:31 47.02 47.12 47.00 47.08 45.7K
13:32 47.10 47.13 47.09 47.13 9.7K
13:33 47.11 47.13 47.09 47.11 5.4K
13:34 47.09 47.09 47.06 47.08 4.2K
13:35 47.08 47.08 47.05 47.05 1.7K
13:36 47.05 47.05 46.98 46.98 19.1K
13:37 47.10 47.13 47.07 47.07 35.3K
13:38 47.10 47.13 47.10 47.10 8.6K
13:39 47.10 47.19 47.10 47.18 20.9K
13:40 47.18 47.23 47.18 47.23 21.1K
13:41 47.23 47.23 47.20 47.21 4.7K
13:42 47.20 47.20 47.12 47.12 17.7K
13:43 47.08 47.11 47.07 47.11 2.3K
13:44 47.10 47.19 47.10 47.19 6.7K
13:45 47.19 47.19 47.15 47.15 30.8K
13:46 47.13 47.15 47.08 47.08 10.4K
13:47 47.12 47.12 47.08 47.08 2.5K
13:48 47.04 47.04 47.04 47.04 1.1K
13:49 47.04 47.08 47.03 47.03 8.9K
13:50 47.07 47.07 47.02 47.02 3.2K
13:51 47.00 47.06 47.00 47.00 17.0K
13:52 47.01 47.05 47.01 47.01 0.5K
13:53 47.01 47.07 47.01 47.07 2.4K
13:54 47.03 47.03 47.01 47.01 7.1K
13:55 47.03 47.03 47.01 47.01 3.6K
13:56 47.01 47.01 46.97 46.97 30.3K
13:57 46.96 46.99 46.95 46.95 10.0K
13:58 46.95 46.95 46.92 46.92 17.6K
13:59 46.92 46.97 46.92 46.95 2.8K
14:00 46.92 46.95 46.92 46.95 1.7K
14:01 46.95 46.97 46.92 46.97 3.9K
14:02 46.97 47.00 46.97 46.97 2.6K
14:03 47.00 47.00 46.97 46.97 5.5K
14:04 46.99 47.00 46.97 46.97 11.2K
14:05 46.97 46.97 46.96 46.97 1.7K
14:06 47.00 47.00 46.96 46.96 2.6K
14:07 47.06 47.06 47.06 47.06 20.2K
14:08 47.10 47.10 47.03 47.07 22.0K
14:09 47.03 47.06 47.03 47.06 0.8K
14:10 47.06 47.06 47.03 47.03 0.2K
14:11 47.03 47.05 47.03 47.03 2.0K
14:12 47.05 47.05 47.00 47.00 1.7K
14:13 47.00 47.00 46.99 46.99 0.1K
14:14 46.99 46.99 46.95 46.95 0.7K
14:15 46.95 46.95 46.92 46.92 31.9K
14:16 46.92 46.92 46.92 46.92 0.3K
14:17 46.95 47.00 46.95 46.95 14.1K
14:18 46.95 46.98 46.94 46.98 13.2K
14:19 46.96 47.00 46.93 46.96 2.9K
14:20 46.96 46.96 46.95 46.95 0.1K
14:21 46.95 47.03 46.95 47.03 5.2K
14:22 47.03 47.15 47.03 47.07 28.3K
14:23 47.07 47.07 47.04 47.05 0.8K
14:24 47.05 47.05 47.05 47.05 0.7K
14:25 47.05 47.10 47.04 47.07 6.8K
14:26 47.04 47.04 47.03 47.03 2.3K
14:27 47.03 47.10 47.03 47.06 13.1K
14:28 47.06 47.09 47.05 47.06 0.6K
14:29 47.06 47.09 47.06 47.06 1.0K
14:30 47.06 47.09 47.02 47.05 22.2K
14:31 47.04 47.08 47.04 47.07 2.9K
14:32 47.11 47.12 47.07 47.10 22.1K
14:33 47.10 47.10 47.07 47.07 2.4K
14:34 47.07 47.09 47.06 47.07 2.9K
14:35 47.07 47.10 47.06 47.10 5.1K
14:36 47.06 47.10 47.06 47.06 23.0K
14:37 47.04 47.06 47.00 47.06 58.9K
14:38 47.05 47.06 47.02 47.02 5.3K
14:39 47.02 47.02 47.00 47.00 6.1K
14:40 47.00 47.02 47.00 47.01 9.8K
14:41 47.01 47.04 47.01 47.04 1.5K
14:42 47.02 47.08 47.02 47.08 14.6K
14:43 47.08 47.17 47.08 47.13 60.5K
14:44 47.13 47.16 47.13 47.14 0.6K
14:45 47.14 47.19 47.14 47.19 13.4K
14:46 47.20 47.20 47.16 47.19 1.3K
14:47 47.18 47.22 47.15 47.20 28.0K
14:48 47.20 47.20 47.11 47.11 26.9K
14:49 47.10 47.15 47.10 47.14 9.0K
14:50 47.20 47.20 47.15 47.18 24.5K
14:51 47.15 47.15 47.13 47.13 10.2K
14:52 47.13 47.13 47.10 47.10 9.5K
14:53 47.14 47.17 47.10 47.14 44.1K
14:54 47.17 47.18 47.13 47.16 5.6K
14:55 47.15 47.16 47.11 47.16 2.2K
14:56 47.20 47.24 47.20 47.24 26.1K
14:57 47.24 47.24 47.18 47.20 4.3K
14:58 47.20 47.22 47.18 47.18 4.1K
14:59 47.21 47.23 47.20 47.22 13.6K
15:00 47.22 47.22 47.15 47.19 10.1K
15:01 47.19 47.19 47.13 47.14 12.2K
15:02 47.14 47.15 47.13 47.14 3.3K
15:03 47.14 47.15 47.14 47.15 14.5K
15:04 47.14 47.15 47.12 47.15 7.8K
15:05 47.25 47.25 47.15 47.19 98.8K
15:06 47.19 47.20 47.15 47.18 4.9K
15:07 47.18 47.18 47.17 47.18 6.8K
15:08 47.18 47.18 47.14 47.14 16.1K
15:09 47.13 47.15 47.10 47.10 18.0K
15:10 47.20 47.20 47.10 47.11 107.4K
15:11 47.13 47.19 47.10 47.10 17.5K
15:12 47.12 47.12 47.06 47.06 12.8K
15:13 47.06 47.12 47.06 47.09 8.7K
15:14 47.08 47.08 47.04 47.05 14.0K
15:15 47.05 47.07 47.04 47.07 6.1K
15:16 47.07 47.07 47.02 47.02 20.8K
15:17 47.05 47.05 47.01 47.01 8.9K
15:18 47.02 47.04 47.00 47.00 27.8K
15:19 47.03 47.03 47.00 47.02 20.1K
15:20 47.02 47.02 47.00 47.00 23.2K
15:21 47.02 47.08 47.02 47.08 51.5K
15:22 47.05 47.05 47.01 47.02 15.6K
15:23 47.02 47.07 47.00 47.00 36.4K
15:24 47.01 47.04 47.00 47.04 29.8K
15:25 47.02 47.02 47.01 47.01 9.8K
15:26 47.01 47.02 47.00 47.02 16.5K
15:27 47.01 47.02 47.00 47.02 24.8K
15:28 47.01 47.02 47.00 47.01 21.3K
15:29 47.02 47.10 47.00 47.10 45.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据