Sundram Fasteners Ltd

SNFS
🏛️ 印度 →
1,005.30
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:08 983.60 983.60 983.60 983.60 0.1K
09:15 985.95 989.95 985.95 989.95 0.1K
09:16 989.95 989.95 988.55 989.90 0.1K
09:17 991.05 992.55 990.30 992.35 0.3K
09:18 992.35 992.45 991.00 992.45 0.0K
09:19 992.45 996.00 992.45 996.00 0.3K
09:20 994.80 994.80 992.50 992.50 0.2K
09:22 992.70 992.70 992.70 992.70 0.5K
09:24 993.45 995.00 993.45 993.45 0.1K
09:25 992.95 992.95 991.15 992.05 0.1K
09:26 992.85 992.85 991.35 991.85 0.2K
09:27 991.80 991.95 991.80 991.95 0.0K
09:28 993.15 994.95 993.15 994.90 0.3K
09:29 994.85 994.85 993.15 993.45 0.0K
09:30 992.35 993.85 992.35 993.85 0.0K
09:32 994.60 995.30 994.60 995.30 0.0K
09:33 993.65 995.55 993.65 995.55 0.2K
09:34 994.50 995.75 994.50 995.20 0.2K
09:35 996.10 996.10 996.10 996.10 1.0K
09:36 996.65 996.65 996.65 996.65 0.0K
09:37 996.85 996.85 996.85 996.85 0.1K
09:38 999.00 999.00 998.05 998.70 0.2K
09:39 999.00 999.00 997.55 997.55 0.2K
09:40 995.40 995.40 994.05 994.05 0.4K
09:41 993.30 995.15 992.65 994.15 0.2K
09:42 995.25 995.25 995.25 995.25 0.0K
09:43 993.15 993.15 989.35 989.35 0.2K
09:44 990.90 991.35 990.90 991.35 0.1K
09:45 990.10 990.10 990.00 990.00 0.1K
09:46 989.55 990.25 989.30 990.25 0.1K
09:47 992.65 994.10 992.05 992.05 0.2K
09:48 991.65 991.65 991.65 991.65 0.0K
09:49 991.45 991.45 990.15 990.15 0.0K
09:50 989.10 989.10 989.10 989.10 0.0K
09:51 988.60 988.60 988.00 988.00 0.0K
09:52 988.00 988.00 988.00 988.00 0.0K
09:53 986.00 986.00 985.75 985.75 0.1K
09:54 985.65 985.65 985.65 985.65 0.0K
09:55 984.15 984.15 982.55 982.55 0.4K
09:56 982.00 982.00 981.00 981.00 0.0K
09:57 982.25 982.80 982.25 982.80 0.1K
09:58 981.90 982.15 981.90 982.15 0.1K
09:59 983.50 983.50 981.90 981.90 0.1K
10:00 980.55 980.55 980.00 980.00 0.0K
10:01 979.60 980.20 979.60 980.20 0.2K
10:02 980.00 980.20 979.20 979.30 0.2K
10:03 979.70 980.00 979.15 979.15 0.1K
10:04 978.75 978.75 978.75 978.75 0.0K
10:05 976.95 976.95 974.15 974.15 0.3K
10:06 974.15 975.00 974.15 975.00 0.0K
10:07 976.30 976.30 975.15 975.15 0.0K
10:08 974.75 975.00 974.75 975.00 0.1K
10:09 975.00 975.00 974.85 974.85 0.1K
10:10 974.70 974.85 974.10 974.10 0.0K
10:11 974.10 974.10 973.30 973.30 0.0K
10:12 973.00 973.00 971.00 971.00 0.1K
10:13 972.50 972.50 972.40 972.40 0.0K
10:14 972.95 972.95 972.95 972.95 0.0K
10:15 971.80 971.80 971.50 971.50 0.1K
10:16 971.50 971.50 969.00 969.00 0.3K
10:17 968.70 971.00 968.70 971.00 0.0K
10:18 971.60 971.60 971.10 971.10 0.1K
10:19 971.20 971.20 970.80 970.80 0.1K
10:20 971.20 971.20 971.20 971.20 0.0K
10:21 970.30 972.45 970.30 971.55 0.1K
10:22 970.30 971.70 969.10 969.10 0.2K
10:23 968.85 970.85 968.85 969.85 0.2K
10:24 970.80 971.70 970.80 971.70 0.0K
10:25 970.45 970.45 970.45 970.45 0.0K
10:26 970.40 970.85 970.40 970.85 0.1K
10:27 972.20 972.70 971.50 971.50 0.1K
10:28 971.35 972.00 970.20 970.20 0.1K
10:29 970.20 970.20 970.20 970.20 0.1K
10:30 971.55 971.65 970.20 971.65 0.2K
10:31 972.00 972.00 971.40 971.40 0.0K
10:32 971.15 971.15 971.15 971.15 0.1K
10:33 971.50 971.50 971.50 971.50 0.0K
10:34 971.10 972.65 970.30 971.20 0.2K
10:35 971.20 971.20 971.20 971.20 0.1K
10:36 970.75 970.75 970.75 970.75 0.0K
10:37 970.75 970.75 970.75 970.75 0.0K
10:38 969.55 969.55 968.55 968.55 0.2K
10:39 969.55 969.55 968.65 968.65 0.0K
10:40 969.40 969.40 969.40 969.40 0.0K
10:41 968.65 969.40 968.65 969.40 0.0K
10:42 968.65 968.65 968.65 968.65 0.0K
10:43 968.65 970.35 968.65 970.30 0.1K
10:44 970.00 970.75 969.80 969.80 0.1K
10:45 970.55 970.55 970.00 970.00 0.0K
10:46 969.20 969.20 968.95 968.95 0.0K
10:47 969.70 969.70 969.60 969.60 0.0K
10:48 969.50 969.50 968.25 969.30 0.1K
10:49 969.65 969.70 969.65 969.70 0.0K
10:50 968.45 968.45 968.20 968.35 0.4K
10:51 967.65 967.65 967.65 967.65 0.0K
10:52 967.55 967.55 967.55 967.55 0.0K
10:53 968.50 968.85 968.50 968.85 0.1K
10:54 968.85 968.85 968.20 968.20 0.0K
10:55 967.80 969.95 967.80 968.65 0.4K
10:56 968.30 974.40 968.05 972.55 500.4K
10:57 974.95 979.65 974.95 977.85 0.6K
10:58 974.20 974.20 964.35 964.35 1.6K
10:59 962.30 971.65 962.30 970.00 3.1K
11:00 970.00 971.40 969.10 971.05 1.8K
11:01 970.00 970.00 969.70 970.00 0.3K
11:02 969.85 969.85 969.85 969.85 0.0K
11:03 969.85 969.85 969.55 969.85 0.0K
11:04 970.00 970.00 969.10 969.10 0.0K
11:05 968.40 968.40 968.40 968.40 0.0K
11:06 968.35 969.75 968.35 968.80 0.3K
11:07 968.80 968.80 968.45 968.45 0.0K
11:08 968.50 968.50 968.50 968.50 0.0K
11:09 968.25 968.25 968.25 968.25 0.0K
11:10 967.20 967.20 967.20 967.20 0.0K
11:11 967.15 969.00 967.15 968.10 0.2K
11:12 968.10 972.50 968.10 971.00 1.2K
11:13 969.80 970.00 969.25 970.00 0.3K
11:14 969.95 970.00 968.85 968.85 0.1K
11:15 967.65 967.65 966.25 966.25 0.0K
11:16 966.00 968.00 965.85 968.00 200.2K
11:18 966.30 966.30 966.00 966.00 0.1K
11:19 966.65 967.10 966.65 967.10 0.3K
11:20 967.00 967.60 967.00 967.60 0.1K
11:21 966.25 966.35 966.25 966.35 0.0K
11:22 966.20 966.20 966.20 966.20 0.3K
11:23 966.40 967.15 966.35 966.45 0.1K
11:24 967.30 967.30 966.30 966.30 0.0K
11:25 966.15 966.15 966.15 966.15 0.1K
11:26 966.15 968.05 966.15 968.05 0.4K
11:27 968.05 969.35 968.05 968.30 0.1K
11:28 968.50 968.50 968.50 968.50 0.0K
11:29 967.95 969.15 967.90 969.15 0.3K
11:30 969.60 970.00 969.25 969.25 0.1K
11:31 969.25 969.25 969.25 969.25 0.0K
11:32 969.25 969.95 969.20 969.20 0.0K
11:33 969.20 969.70 969.20 969.70 0.0K
11:34 970.00 970.00 969.55 969.60 1.3K
11:35 969.60 970.00 969.60 970.00 0.5K
11:36 969.95 970.00 969.95 970.00 0.1K
11:37 970.00 970.00 969.90 969.90 0.0K
11:38 969.90 970.00 969.90 970.00 0.0K
11:39 970.00 970.00 969.55 969.55 0.1K
11:40 969.20 969.40 969.20 969.35 0.0K
11:41 968.65 969.95 968.65 969.95 0.1K
11:42 970.00 970.00 969.40 969.40 0.1K
11:43 969.45 970.00 969.45 970.00 0.1K
11:44 969.45 969.45 968.65 968.65 0.2K
11:45 969.80 970.00 969.80 970.00 0.9K
11:46 969.95 970.00 969.15 969.15 0.2K
11:47 969.15 969.15 968.65 968.65 0.0K
11:48 968.65 969.15 968.25 968.25 0.1K
11:49 968.25 968.25 968.25 968.25 0.1K
11:50 969.65 969.90 969.00 969.00 0.2K
11:51 969.00 969.90 968.30 969.90 0.1K
11:52 969.90 969.90 969.90 969.90 0.0K
11:53 969.15 969.15 969.10 969.10 0.1K
11:54 969.10 969.10 969.10 969.10 0.0K
11:55 969.85 969.95 969.85 969.95 0.0K
11:56 969.95 969.95 969.95 969.95 0.0K
11:57 969.95 969.95 969.00 969.20 0.1K
11:58 969.20 969.20 969.20 969.20 0.0K
11:59 969.05 969.05 969.05 969.05 0.0K
12:00 969.95 970.00 969.95 970.00 0.0K
12:01 970.00 970.00 970.00 970.00 0.0K
12:02 970.00 970.00 969.95 969.95 0.0K
12:03 969.20 969.20 968.90 969.20 0.1K
12:04 969.70 969.70 969.55 969.55 0.3K
12:05 968.70 968.70 968.60 968.60 0.1K
12:06 968.60 968.70 968.60 968.70 0.0K
12:07 969.90 969.90 969.10 969.10 0.0K
12:08 969.10 969.10 969.05 969.05 0.0K
12:09 968.65 968.65 968.65 968.65 0.1K
12:10 968.25 968.25 968.25 968.25 0.0K
12:11 969.10 969.10 968.50 968.50 0.1K
12:12 968.50 968.55 968.50 968.55 0.0K
12:13 968.50 968.50 968.50 968.50 0.0K
12:15 968.10 969.45 968.10 969.45 0.3K
12:16 969.45 969.45 968.70 968.70 0.0K
12:17 969.45 969.45 969.45 969.45 0.0K
12:18 968.80 968.80 968.75 968.75 0.1K
12:19 968.75 968.75 968.75 968.75 0.0K
12:20 968.65 968.65 968.65 968.65 0.1K
12:21 968.20 968.20 968.20 968.20 0.0K
12:22 968.20 968.70 968.20 968.70 0.0K
12:23 969.40 969.70 969.40 969.60 0.1K
12:24 969.60 969.60 968.35 969.40 0.2K
12:25 969.40 969.40 969.40 969.40 0.0K
12:26 969.40 969.85 968.95 968.95 0.3K
12:27 968.95 968.95 968.95 968.95 0.1K
12:28 969.55 969.55 969.15 969.45 0.0K
12:29 969.70 969.90 969.70 969.90 0.0K
12:30 969.90 969.90 969.70 969.90 0.1K
12:31 969.90 969.90 969.90 969.90 0.0K
12:32 969.95 969.95 969.45 969.45 0.0K
12:33 969.45 969.45 969.45 969.45 0.0K
12:34 969.45 969.95 969.45 969.95 0.0K
12:36 969.85 969.90 969.85 969.90 0.2K
12:37 970.00 970.00 970.00 970.00 0.0K
12:38 970.00 970.00 970.00 970.00 0.0K
12:39 970.00 970.00 969.45 969.45 0.1K
12:40 970.00 970.00 969.95 969.95 0.0K
12:41 969.95 970.00 969.90 970.00 0.1K
12:42 970.00 970.00 970.00 970.00 0.0K
12:43 969.45 970.00 969.45 970.00 0.1K
12:44 969.95 969.95 969.05 969.90 0.1K
12:45 969.70 969.70 969.70 969.70 0.0K
12:46 969.70 970.00 969.70 970.00 0.0K
12:47 969.95 969.95 969.95 969.95 0.0K
12:48 969.95 970.00 969.95 970.00 0.0K
12:49 970.00 970.00 969.40 969.95 0.8K
12:51 969.10 969.80 969.10 969.80 0.0K
12:52 969.90 970.00 969.90 970.00 0.0K
12:53 970.00 970.00 969.95 969.95 0.0K
12:54 969.10 969.95 968.55 968.55 0.1K
12:55 968.50 968.50 968.50 968.50 0.0K
12:56 968.50 969.45 968.50 969.45 0.0K
12:57 968.55 969.40 968.55 968.55 0.0K
12:58 969.85 969.90 968.80 969.90 0.0K
12:59 969.05 970.00 969.05 969.05 0.0K
13:00 970.00 970.00 968.75 969.35 0.1K
13:01 969.45 969.50 968.35 968.35 0.0K
13:02 968.05 968.35 968.05 968.10 0.1K
13:03 968.10 969.20 968.10 968.20 0.2K
13:04 969.20 969.20 968.25 968.25 0.0K
13:05 968.25 968.25 968.25 968.25 0.0K
13:06 968.25 969.15 968.25 969.15 0.0K
13:07 968.25 968.50 968.25 968.50 0.0K
13:08 969.15 969.15 968.50 969.00 0.0K
13:09 969.00 969.20 967.20 967.55 0.5K
13:10 968.65 968.65 967.65 967.90 0.0K
13:11 968.00 969.30 968.00 969.30 0.0K
13:12 968.15 969.30 968.15 969.30 0.1K
13:13 969.25 969.25 968.15 968.40 0.1K
13:14 968.40 969.00 968.15 969.00 0.0K
13:15 968.90 969.20 968.25 968.25 0.1K
13:16 968.25 968.25 968.25 968.25 0.0K
13:17 968.95 968.95 967.85 968.25 0.1K
13:18 968.25 969.00 968.25 968.30 0.1K
13:19 968.35 969.05 968.30 969.05 0.1K
13:20 969.05 969.05 969.05 969.05 0.0K
13:21 968.45 968.45 968.45 968.45 0.0K
13:22 968.20 968.20 968.20 968.20 0.0K
13:23 968.00 968.00 968.00 968.00 0.0K
13:24 968.00 968.00 967.60 967.60 0.0K
13:25 968.70 968.70 967.85 967.85 0.1K
13:26 967.75 967.75 967.75 967.75 0.0K
13:27 967.75 967.75 967.75 967.75 0.0K
13:28 968.30 968.30 968.30 968.30 0.0K
13:29 967.45 967.45 967.45 967.45 0.0K
13:30 967.00 967.00 967.00 967.00 0.1K
13:31 968.10 968.45 967.70 967.70 0.2K
13:32 967.90 967.90 967.90 967.90 0.0K
13:33 967.90 968.10 967.90 968.10 0.0K
13:34 967.25 967.25 967.25 967.25 0.0K
13:35 968.35 968.35 967.55 967.55 0.0K
13:36 967.55 968.75 967.20 967.20 0.2K
13:37 967.45 967.95 967.45 967.95 0.1K
13:39 967.70 967.70 966.30 966.30 0.3K
13:40 965.35 965.35 965.35 965.35 0.0K
13:41 966.35 966.70 966.35 966.35 0.1K
13:42 966.35 966.35 966.30 966.30 0.0K
13:43 966.30 966.30 966.30 966.30 0.0K
13:44 966.05 966.05 966.05 966.05 0.0K
13:45 965.55 965.55 965.55 965.55 0.0K
13:46 965.05 965.05 964.85 965.05 0.1K
13:47 966.60 966.90 965.85 965.85 0.3K
13:48 966.65 966.65 965.70 965.70 0.0K
13:49 965.70 965.70 965.70 965.70 0.0K
13:50 966.60 966.90 965.85 966.80 0.3K
13:51 965.85 965.85 965.85 965.85 0.0K
13:52 966.70 966.70 966.20 966.20 0.1K
13:53 965.95 965.95 965.95 965.95 0.0K
13:54 966.30 966.30 966.00 966.00 0.0K
13:55 965.95 965.95 965.95 965.95 0.0K
13:57 965.75 965.75 965.70 965.70 0.1K
13:58 966.10 966.10 965.45 965.50 0.1K
13:59 965.50 966.15 965.10 965.10 0.1K
14:00 965.05 965.05 965.05 965.05 0.0K
14:01 965.50 965.50 965.50 965.50 0.0K
14:02 965.05 966.10 965.05 966.10 0.2K
14:03 966.10 966.10 965.25 965.25 0.0K
14:04 965.25 965.25 965.25 965.25 0.0K
14:06 966.35 966.35 966.35 966.35 0.0K
14:07 965.95 965.95 965.95 965.95 0.0K
14:11 966.70 966.70 966.70 966.70 0.0K
14:12 967.00 967.00 967.00 967.00 0.0K
14:13 967.00 967.25 967.00 967.20 0.0K
14:15 967.25 967.75 967.25 967.75 0.0K
14:16 967.05 967.05 967.05 967.05 0.1K
14:18 968.00 968.80 968.00 968.75 0.7K
14:20 968.85 968.85 968.85 968.85 0.0K
14:21 969.15 969.15 969.15 969.15 0.0K
14:22 969.20 969.30 969.20 969.20 0.1K
14:23 969.30 969.30 969.30 969.30 0.0K
14:24 969.30 969.30 969.25 969.25 0.0K
14:25 969.30 969.30 969.30 969.30 0.0K
14:26 968.30 968.30 966.80 966.80 0.1K
14:27 966.80 966.80 966.80 966.80 0.0K
14:28 966.80 966.80 966.80 966.80 0.1K
14:29 966.80 966.80 966.80 966.80 0.0K
14:30 966.80 966.80 966.80 966.80 0.0K
14:31 966.80 966.80 966.80 966.80 0.1K
14:32 968.10 968.10 968.10 968.10 0.1K
14:33 968.20 968.55 968.20 968.55 0.1K
14:34 968.55 968.55 968.55 968.55 0.0K
14:36 968.55 968.80 968.00 968.00 0.1K
14:37 968.00 968.00 967.45 967.80 0.1K
14:38 967.80 967.80 967.80 967.80 0.0K
14:39 967.60 967.95 967.60 967.95 0.0K
14:40 968.45 968.45 968.45 968.45 0.0K
14:41 968.00 968.00 968.00 968.00 0.0K
14:42 968.20 968.20 968.20 968.20 0.0K
14:44 969.40 969.40 968.45 969.15 0.6K
14:45 969.15 969.15 969.15 969.15 0.0K
14:46 969.10 969.25 968.40 968.45 0.1K
14:47 969.25 969.35 969.25 969.35 0.0K
14:50 969.25 969.25 969.25 969.25 0.0K
14:51 969.30 969.60 969.30 969.45 0.0K
14:52 969.40 969.40 968.75 968.75 0.0K
14:53 969.60 969.60 969.60 969.60 0.0K
14:54 969.60 969.70 969.60 969.70 0.0K
14:55 969.40 969.60 969.40 969.60 0.0K
14:56 969.70 969.75 969.70 969.75 0.0K
14:57 969.75 969.80 969.75 969.80 0.1K
14:58 969.95 970.00 969.95 970.00 0.1K
14:59 969.85 969.95 969.85 969.90 0.1K
15:00 969.90 969.95 969.90 969.95 0.0K
15:01 969.95 970.00 969.90 970.00 0.1K
15:02 969.95 969.95 969.30 969.95 0.2K
15:03 969.95 969.95 969.95 969.95 0.2K
15:04 969.45 969.95 969.45 969.95 0.0K
15:05 969.95 970.00 969.95 970.00 0.1K
15:06 970.00 970.00 969.60 969.80 3.8K
15:07 969.80 970.00 969.80 969.85 0.4K
15:08 969.85 970.00 969.85 970.00 0.0K
15:09 970.00 970.00 970.00 970.00 1.3K
15:10 970.00 970.00 969.70 969.95 1.8K
15:11 970.00 970.00 969.70 970.00 0.1K
15:12 969.70 970.00 969.55 970.00 0.1K
15:13 970.00 970.00 969.60 969.95 0.1K
15:14 969.80 969.95 969.60 969.60 0.2K
15:15 969.85 970.00 969.85 970.00 0.1K
15:16 970.00 970.00 969.60 969.60 0.5K
15:17 969.60 969.60 969.35 969.35 0.2K
15:18 969.35 969.35 968.55 968.55 0.0K
15:19 968.50 968.55 968.45 968.55 0.3K
15:20 968.55 969.80 968.55 969.80 0.8K
15:21 969.75 969.85 969.75 969.85 0.2K
15:22 969.85 969.95 969.85 969.95 0.2K
15:23 969.95 970.00 969.45 969.85 0.4K
15:24 969.90 969.95 969.90 969.90 0.1K
15:25 969.90 969.90 967.85 968.75 0.4K
15:26 968.90 969.50 968.90 969.50 0.1K
15:27 969.50 970.00 969.50 970.00 0.8K
15:28 970.00 970.00 970.00 970.00 0.3K
15:29 970.00 970.00 968.00 969.70 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据