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
09:07 953.10 953.10 953.10 953.10 0.0K
09:15 955.15 955.15 952.25 952.25 0.3K
09:16 954.35 955.35 952.10 953.20 0.6K
09:17 952.70 953.75 952.70 953.75 0.1K
09:18 951.80 951.80 950.15 950.75 0.2K
09:19 950.85 951.00 950.70 951.00 0.0K
09:20 950.05 953.40 949.00 953.40 0.6K
09:21 956.80 962.45 956.80 959.95 1.3K
09:22 961.35 964.90 961.20 963.50 0.7K
09:23 962.55 963.55 960.05 960.05 0.5K
09:24 960.60 960.60 954.15 955.55 0.7K
09:25 954.70 955.30 953.35 955.30 0.1K
09:26 955.85 955.90 953.20 953.25 0.3K
09:27 953.50 955.00 953.20 953.70 0.6K
09:28 955.00 955.85 954.80 954.80 0.1K
09:29 954.85 954.85 954.50 954.65 0.0K
09:30 953.60 953.60 948.05 948.75 1.0K
09:31 948.85 948.85 945.00 946.85 0.5K
09:32 946.85 947.30 946.85 947.30 0.1K
09:33 946.00 946.60 945.00 946.60 0.6K
09:34 946.60 946.60 945.55 946.20 0.1K
09:35 944.80 944.80 941.85 941.85 0.3K
09:36 942.70 942.70 941.50 942.70 0.0K
09:37 942.65 944.30 942.50 943.95 0.6K
09:38 945.15 945.70 944.50 945.30 0.2K
09:39 943.45 943.80 942.10 942.80 0.3K
09:40 942.95 944.05 942.55 944.05 1.3K
09:41 943.05 943.05 942.15 942.15 0.1K
09:42 941.90 941.90 938.50 938.50 1.1K
09:43 938.45 939.65 937.95 937.95 0.7K
09:44 939.40 939.40 938.30 938.30 0.1K
09:45 937.90 939.65 937.90 939.65 0.2K
09:46 939.50 940.65 938.90 940.20 0.1K
09:47 940.75 941.40 940.60 940.60 0.6K
09:48 942.50 942.55 941.15 941.20 0.1K
09:49 940.05 940.35 940.00 940.15 0.0K
09:50 940.15 941.20 940.15 941.20 0.4K
09:51 941.20 942.40 941.20 942.40 0.1K
09:52 942.80 942.80 940.80 942.15 0.0K
09:53 941.15 941.60 939.25 940.00 0.2K
09:54 940.25 940.25 938.80 939.15 0.3K
09:55 940.00 940.30 938.95 940.10 0.3K
09:56 937.90 938.40 936.25 936.95 0.3K
09:57 936.00 936.40 935.25 935.85 0.8K
09:58 936.75 936.85 936.35 936.85 0.0K
09:59 937.35 937.35 936.60 936.60 0.0K
10:00 936.60 936.60 935.50 935.50 0.3K
10:01 935.55 935.55 934.55 934.95 0.6K
10:02 933.75 933.75 933.75 933.75 0.0K
10:03 933.75 933.75 933.00 933.00 0.0K
10:04 932.05 933.65 932.05 933.65 0.3K
10:05 934.50 934.80 933.15 933.15 0.1K
10:06 933.15 933.15 932.80 932.85 0.1K
10:07 932.85 932.85 932.00 932.45 0.3K
10:08 932.40 932.85 931.15 932.00 0.0K
10:09 932.00 932.00 930.80 932.00 0.1K
10:10 931.40 931.55 931.40 931.55 0.1K
10:11 931.45 932.15 931.10 931.40 0.1K
10:12 931.40 932.10 931.05 931.05 0.2K
10:13 931.75 931.75 931.05 931.45 0.0K
10:14 930.80 932.30 930.80 932.30 0.1K
10:15 932.10 933.50 931.55 933.50 0.3K
10:16 934.25 935.15 934.15 934.60 0.4K
10:17 933.80 933.80 933.15 933.15 0.1K
10:18 933.85 935.15 933.85 934.65 0.2K
10:19 934.85 935.30 934.15 935.25 0.1K
10:20 935.40 936.40 935.15 935.15 0.1K
10:21 935.15 935.15 934.00 934.00 0.1K
10:22 934.00 934.50 933.80 933.80 0.2K
10:24 934.55 934.90 934.55 934.90 0.0K
10:25 934.00 934.15 933.45 933.45 0.1K
10:26 932.45 932.45 931.95 932.00 0.0K
10:27 932.00 932.00 932.00 932.00 0.0K
10:28 931.60 931.60 930.10 930.85 0.1K
10:29 931.60 932.85 931.60 932.85 0.2K
10:30 932.45 932.85 932.25 932.25 0.0K
10:31 932.10 932.30 932.00 932.30 0.2K
10:32 932.30 933.85 931.90 933.70 0.2K
10:33 933.70 933.70 932.85 932.85 0.0K
10:34 931.45 932.60 931.05 932.60 0.2K
10:35 932.85 932.85 932.85 932.85 0.0K
10:37 932.05 932.05 931.80 931.85 0.1K
10:38 932.85 932.95 932.85 932.95 0.0K
10:39 932.35 932.35 932.35 932.35 0.0K
10:40 932.35 932.35 932.35 932.35 0.0K
10:41 932.10 932.85 932.10 932.85 0.1K
10:42 932.95 932.95 931.40 931.75 0.0K
10:43 931.10 931.80 931.10 931.80 0.0K
10:44 932.05 932.20 930.90 932.20 0.2K
10:45 932.20 932.20 931.20 931.45 0.1K
10:46 931.85 932.85 931.85 932.30 0.2K
10:47 932.60 932.60 931.45 931.50 0.0K
10:48 931.50 931.50 930.50 930.50 0.0K
10:49 930.50 930.85 928.50 929.50 0.2K
10:50 929.50 929.80 929.50 929.80 0.0K
10:51 929.80 929.80 929.80 929.80 0.0K
10:52 928.65 931.95 928.65 931.95 0.3K
10:53 931.80 931.80 931.80 931.80 0.0K
10:54 931.00 931.00 931.00 931.00 0.0K
10:55 930.05 930.05 930.05 930.05 0.0K
10:56 930.55 931.05 930.55 931.05 0.2K
10:58 930.65 930.65 929.85 929.85 0.1K
10:59 932.90 935.65 931.85 931.85 1.9K
11:00 932.40 932.85 932.20 932.45 0.0K
11:01 932.45 932.45 931.55 931.55 0.1K
11:02 932.80 932.80 932.80 932.80 0.0K
11:03 932.60 932.60 932.60 932.60 0.0K
11:04 932.40 932.40 932.40 932.40 0.0K
11:05 932.00 932.00 931.00 931.35 0.2K
11:06 930.05 931.10 930.05 931.10 0.1K
11:07 931.10 931.55 931.10 931.55 0.0K
11:09 931.85 931.85 931.85 931.85 0.0K
11:10 931.85 932.25 931.85 932.25 0.0K
11:11 931.30 931.30 931.30 931.30 0.0K
11:12 931.45 931.45 930.70 930.70 0.0K
11:13 930.50 931.15 930.05 931.00 0.1K
11:14 930.85 931.30 930.70 930.70 0.0K
11:15 929.75 930.85 929.75 930.85 0.4K
11:16 930.10 930.10 929.75 929.75 0.0K
11:17 930.75 930.75 930.25 930.25 0.0K
11:18 930.25 930.35 930.10 930.10 0.1K
11:19 930.90 931.45 930.30 930.30 0.1K
11:20 931.30 931.30 931.20 931.20 0.0K
11:21 931.20 931.20 930.20 930.20 0.0K
11:22 930.20 930.20 930.20 930.20 0.0K
11:23 929.85 930.65 929.85 930.65 0.2K
11:24 929.35 930.80 929.35 930.80 0.2K
11:25 931.15 931.25 931.15 931.25 0.0K
11:26 931.25 931.25 931.25 931.25 0.0K
11:27 930.85 930.85 930.85 930.85 0.0K
11:28 931.25 931.25 931.25 931.25 0.0K
11:29 931.25 931.25 931.25 931.25 0.0K
11:30 931.25 932.10 931.25 932.10 0.0K
11:31 932.80 932.80 931.55 931.55 0.0K
11:32 931.55 931.55 931.55 931.55 0.0K
11:33 930.25 931.55 930.25 931.55 0.2K
11:34 931.45 931.45 931.45 931.45 0.0K
11:35 932.00 932.00 932.00 932.00 0.0K
11:37 931.65 932.00 931.65 932.00 0.0K
11:38 931.85 931.85 931.10 931.10 0.0K
11:39 931.95 932.00 931.20 931.25 0.0K
11:40 931.25 931.25 931.25 931.25 0.0K
11:41 931.25 931.25 931.00 931.00 0.0K
11:42 931.25 931.25 930.75 930.95 0.0K
11:44 931.10 931.15 930.75 930.75 0.0K
11:45 930.75 930.75 930.75 930.75 0.0K
11:46 930.75 930.75 930.75 930.75 0.0K
11:47 930.75 930.75 930.50 930.75 0.0K
11:48 930.75 930.85 930.50 930.85 0.1K
11:49 930.50 930.50 930.15 930.15 0.0K
11:50 930.15 930.15 930.15 930.15 0.0K
11:51 930.10 930.10 930.10 930.10 0.0K
11:52 930.15 930.15 930.05 930.15 0.1K
11:53 930.20 930.85 930.05 930.85 0.2K
11:54 930.85 930.85 930.50 930.50 0.0K
11:55 930.85 930.85 929.50 929.50 0.5K
11:56 930.10 930.10 930.00 930.00 0.1K
11:57 930.50 931.05 930.50 930.85 0.8K
11:58 931.00 931.00 931.00 931.00 0.0K
11:59 929.80 930.85 929.80 930.85 0.0K
12:00 930.85 930.85 930.70 930.85 0.1K
12:01 930.85 930.85 930.00 930.75 0.2K
12:03 930.85 931.00 930.85 931.00 0.0K
12:05 930.60 931.00 930.00 930.00 0.2K
12:06 929.85 930.10 929.85 930.10 0.1K
12:07 930.00 930.70 930.00 930.50 0.0K
12:08 930.50 931.85 930.45 931.85 0.2K
12:09 932.25 932.85 932.10 932.85 0.0K
12:10 932.80 932.85 932.80 932.85 0.0K
12:11 931.75 931.75 931.75 931.75 0.0K
12:12 931.75 931.75 931.75 931.75 0.0K
12:14 931.05 931.85 931.05 931.85 0.0K
12:16 932.25 932.25 932.25 932.25 0.0K
12:18 931.20 931.85 931.20 931.85 0.1K
12:19 932.25 932.25 932.25 932.25 0.0K
12:20 931.85 932.25 931.85 932.25 0.1K
12:21 931.55 931.55 931.00 931.40 0.1K
12:22 931.35 931.40 931.35 931.40 0.0K
12:23 931.40 931.40 931.40 931.40 0.0K
12:24 931.40 931.40 931.40 931.40 0.0K
12:25 931.40 931.40 931.40 931.40 0.0K
12:26 931.40 931.40 931.40 931.40 0.1K
12:27 931.80 931.80 931.80 931.80 0.0K
12:28 930.85 931.80 930.85 931.75 0.0K
12:29 931.80 931.85 931.80 931.85 0.0K
12:30 931.85 931.85 930.80 930.80 0.0K
12:31 931.45 931.45 931.40 931.40 0.0K
12:32 930.30 931.15 930.30 931.10 0.0K
12:33 930.65 930.65 930.65 930.65 0.0K
12:34 930.65 930.65 930.65 930.65 0.0K
12:35 930.65 930.65 930.65 930.65 0.0K
12:36 930.10 930.65 929.20 930.15 0.3K
12:37 930.10 931.45 930.00 931.45 0.4K
12:38 931.45 931.45 930.75 930.75 0.0K
12:39 930.00 930.00 930.00 930.00 0.2K
12:40 930.85 930.85 930.75 930.75 0.0K
12:41 930.00 930.00 930.00 930.00 0.2K
12:42 930.00 930.35 930.00 930.35 0.0K
12:43 929.55 930.35 929.55 930.10 0.2K
12:44 929.90 929.95 929.90 929.95 0.0K
12:45 929.95 930.15 929.95 930.15 0.1K
12:46 929.50 930.00 929.50 930.00 0.1K
12:47 929.50 930.15 929.50 930.15 0.0K
12:48 930.35 930.35 930.35 930.35 0.0K
12:49 930.35 930.35 930.00 930.35 0.2K
12:50 929.50 930.35 929.50 930.35 0.0K
12:51 930.35 930.35 930.35 930.35 0.0K
12:52 930.35 930.35 930.35 930.35 0.0K
12:53 930.00 930.35 929.50 930.35 0.2K
12:54 930.35 930.35 930.35 930.35 0.0K
12:55 930.00 931.00 930.00 931.00 2.5K
12:56 930.85 931.00 930.85 931.00 0.0K
12:57 930.05 930.80 930.05 930.80 0.0K
12:59 930.80 930.80 930.80 930.80 0.0K
13:00 930.80 930.80 930.80 930.80 0.0K
13:01 930.80 930.80 930.00 930.50 0.1K
13:02 930.55 930.55 930.00 930.55 0.0K
13:03 930.85 931.00 930.85 931.00 0.0K
13:04 930.20 931.00 930.20 931.00 0.0K
13:05 931.00 931.00 930.20 930.20 0.0K
13:06 930.80 930.80 930.80 930.80 0.0K
13:07 930.80 930.80 930.20 930.20 0.0K
13:08 930.20 930.85 930.20 930.35 0.1K
13:09 930.35 930.85 930.35 930.80 0.0K
13:10 930.80 931.00 930.80 931.00 0.0K
13:11 931.00 932.85 931.00 932.85 0.1K
13:12 932.80 932.85 932.80 932.80 0.1K
13:13 932.85 936.70 932.85 936.25 2.7K
13:14 936.30 936.65 936.30 936.65 0.0K
13:15 936.70 936.70 935.05 936.55 0.1K
13:16 935.90 936.25 935.25 936.20 0.0K
13:17 936.20 936.20 934.75 934.75 0.0K
13:18 935.30 935.30 934.80 935.20 0.0K
13:19 935.20 935.25 935.10 935.25 0.0K
13:20 935.25 935.25 934.20 934.20 0.1K
13:21 935.10 935.55 934.25 935.50 0.1K
13:22 935.50 935.65 935.50 935.65 0.0K
13:23 935.65 935.65 935.65 935.65 0.0K
13:24 935.65 935.65 935.10 935.10 0.0K
13:25 935.10 935.65 934.90 935.65 0.1K
13:26 935.65 935.65 935.00 935.65 0.1K
13:27 935.65 935.65 934.70 935.60 0.1K
13:28 935.65 935.65 934.20 935.65 0.1K
13:29 935.60 935.65 935.60 935.60 0.1K
13:30 935.60 935.60 935.60 935.60 0.0K
13:31 935.60 935.60 935.00 935.60 0.0K
13:32 935.60 935.60 935.50 935.50 0.0K
13:33 935.50 935.50 934.40 935.45 0.0K
13:34 935.30 935.50 935.15 935.50 0.1K
13:35 935.90 935.90 935.80 935.85 0.0K
13:36 935.30 935.80 935.30 935.80 0.0K
13:37 935.85 935.85 935.85 935.85 0.0K
13:38 936.25 936.25 935.40 935.40 0.2K
13:39 934.75 935.50 934.75 935.00 0.1K
13:40 935.00 935.00 935.00 935.00 0.0K
13:41 935.15 935.15 935.15 935.15 0.0K
13:42 934.65 935.00 934.00 934.00 0.1K
13:43 934.85 935.00 934.85 935.00 0.0K
13:44 935.20 935.35 935.20 935.35 0.0K
13:46 934.50 938.60 934.50 938.60 1.3K
13:47 937.45 937.45 937.15 937.40 0.0K
13:48 937.20 937.75 935.20 937.30 0.5K
13:49 937.10 937.10 937.10 937.10 0.0K
13:50 937.55 937.75 936.75 936.75 0.1K
13:51 937.60 937.60 935.50 935.85 0.3K
13:52 935.95 935.95 935.95 935.95 0.0K
13:53 935.95 935.95 935.95 935.95 0.0K
13:55 936.30 936.40 936.30 936.40 0.0K
13:56 935.15 936.50 935.15 936.50 0.1K
13:57 936.50 936.85 936.50 936.85 0.0K
13:58 938.00 939.35 938.00 939.35 0.2K
13:59 939.65 940.00 939.55 940.00 0.5K
14:00 940.15 940.15 938.90 939.15 0.1K
14:01 939.60 939.60 939.60 939.60 0.0K
14:02 939.60 939.60 939.15 939.15 0.0K
14:03 939.60 939.60 938.05 939.35 0.0K
14:04 938.10 938.80 938.10 938.80 0.0K
14:05 938.80 938.80 937.15 938.35 0.9K
14:06 938.35 938.85 938.35 938.85 0.0K
14:08 938.85 939.25 938.85 939.25 0.0K
14:09 939.25 939.30 939.25 939.30 0.0K
14:10 939.35 939.35 939.30 939.30 0.0K
14:11 939.35 939.40 939.35 939.40 0.0K
14:12 938.95 939.35 938.95 939.35 0.0K
14:13 939.35 939.35 939.35 939.35 0.0K
14:14 938.95 938.95 938.15 938.95 0.1K
14:15 938.90 938.90 937.90 937.90 0.0K
14:16 938.60 939.40 938.60 939.40 0.0K
14:17 939.00 939.00 938.40 938.40 0.0K
14:18 938.35 938.35 936.25 937.30 0.1K
14:19 937.45 938.40 937.15 937.90 0.1K
14:20 936.05 937.90 936.05 937.90 0.3K
14:21 937.90 937.90 937.90 937.90 0.0K
14:23 936.50 937.05 935.00 936.90 0.5K
14:24 937.30 938.35 937.30 938.35 0.4K
14:25 938.90 939.10 938.85 939.10 0.0K
14:26 938.25 939.15 938.20 939.15 0.1K
14:27 939.40 939.40 938.70 938.75 0.2K
14:28 937.25 938.65 937.25 938.65 0.0K
14:29 938.70 938.70 938.60 938.60 0.0K
14:30 938.65 938.65 938.65 938.65 0.0K
14:31 936.10 937.25 935.00 937.25 0.4K
14:32 936.60 937.00 936.60 936.60 0.0K
14:33 936.95 937.00 936.95 937.00 0.0K
14:34 937.00 937.10 936.20 937.10 0.1K
14:35 936.80 937.15 936.80 937.15 0.0K
14:36 936.50 936.50 936.50 936.50 0.0K
14:37 935.35 936.25 935.35 936.25 0.0K
14:38 936.25 936.65 936.20 936.65 0.0K
14:39 936.60 936.60 935.50 935.50 0.2K
14:40 935.45 937.30 935.45 937.05 0.3K
14:41 937.05 937.05 935.95 936.90 0.2K
14:42 936.80 936.80 935.15 936.40 0.1K
14:43 936.45 936.80 936.20 936.20 0.0K
14:44 936.80 937.50 936.80 937.50 0.1K
14:45 937.60 938.50 937.40 938.10 0.0K
14:47 938.00 938.30 937.30 938.30 0.0K
14:48 938.00 938.00 937.80 937.80 0.0K
14:49 938.35 938.35 938.35 938.35 0.0K
14:50 937.25 939.30 937.25 939.30 0.2K
14:51 939.50 940.40 939.50 940.40 0.0K
14:52 940.60 940.60 940.60 940.60 0.0K
14:53 940.55 940.60 940.40 940.60 0.0K
14:54 939.70 940.85 938.75 940.55 0.2K
14:55 940.90 940.90 940.85 940.85 0.0K
14:56 940.00 940.70 940.00 940.15 0.0K
14:57 940.00 940.00 940.00 940.00 0.0K
14:58 940.00 943.60 940.00 940.35 3.7K
14:59 940.60 940.60 940.60 940.60 0.0K
15:00 938.60 938.60 929.00 929.00 1.6K
15:01 927.65 927.65 920.55 920.55 2.1K
15:02 931.80 935.70 931.80 933.60 3.8K
15:03 934.40 934.40 930.05 930.05 0.6K
15:04 930.75 939.00 928.40 935.60 3.5K
15:05 935.95 935.95 930.50 930.50 0.4K
15:06 930.65 939.20 930.65 937.50 2.1K
15:07 939.40 939.40 931.50 931.50 1.0K
15:08 937.80 939.50 931.55 933.40 3.3K
15:09 932.15 939.10 931.10 935.80 2.3K
15:10 936.45 936.45 932.70 935.00 2.0K
15:11 935.25 937.95 933.55 936.50 1.4K
15:12 936.75 936.80 935.10 935.15 1.4K
15:13 934.65 935.70 932.90 935.70 1.8K
15:14 935.15 935.70 934.30 935.10 1.4K
15:15 934.95 936.75 933.30 934.30 1.5K
15:16 935.05 936.05 933.65 933.65 1.0K
15:17 935.85 936.75 935.00 935.70 1.4K
15:18 935.80 937.15 935.00 935.80 1.1K
15:19 936.10 936.10 931.85 934.40 2.2K
15:20 935.65 936.60 934.35 935.95 1.2K
15:21 935.90 936.50 935.25 935.50 1.0K
15:22 935.55 937.80 935.00 935.00 1.2K
15:23 938.15 938.15 935.50 935.50 1.2K
15:24 935.25 937.20 934.40 937.20 2.8K
15:25 936.15 936.15 935.00 935.50 0.7K
15:26 935.30 937.30 935.05 936.65 0.9K
15:27 936.25 936.30 935.80 935.95 1.2K
15:28 935.00 937.35 935.00 935.00 0.6K
15:29 936.00 945.90 933.90 933.90 0.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据