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
09:07 921.10 921.10 921.10 921.10 1.1K
09:15 941.60 941.60 935.00 935.00 1.0K
09:16 937.00 937.00 935.05 935.05 0.3K
09:17 933.90 936.95 933.10 934.95 0.4K
09:18 936.60 939.95 936.60 939.95 0.1K
09:19 938.15 939.60 938.15 939.60 0.0K
09:20 939.60 939.60 937.75 937.75 0.0K
09:21 937.95 937.95 935.00 935.00 0.1K
09:22 936.05 937.85 934.95 937.85 0.3K
09:23 937.15 938.05 932.70 932.70 0.7K
09:24 932.85 933.20 930.75 930.75 0.4K
09:25 931.45 931.45 929.00 930.50 0.1K
09:26 931.20 931.20 928.25 928.25 0.1K
09:27 928.20 930.35 927.25 929.95 0.2K
09:28 928.80 931.35 928.55 928.65 0.1K
09:29 928.45 928.45 926.15 926.15 0.3K
09:30 924.80 925.05 923.10 925.05 0.1K
09:31 925.20 925.60 924.10 925.40 0.0K
09:32 925.30 925.30 923.40 923.95 0.5K
09:33 922.90 924.30 922.90 923.80 0.1K
09:34 923.80 926.05 923.80 925.45 0.3K
09:35 925.55 926.85 925.45 926.05 0.0K
09:36 926.45 926.50 924.95 926.50 0.1K
09:37 928.00 929.35 926.65 926.95 0.2K
09:38 925.15 925.80 922.40 922.40 0.1K
09:39 922.85 924.30 922.40 924.30 0.1K
09:40 922.95 924.15 922.40 924.15 0.1K
09:41 924.05 924.05 920.10 920.10 0.2K
09:42 920.80 920.80 917.75 918.95 1.9K
09:43 918.95 920.95 918.95 920.85 0.1K
09:44 921.45 921.80 920.25 921.80 0.3K
09:45 921.65 921.65 918.95 919.25 1.1K
09:46 919.65 922.85 919.65 922.60 0.2K
09:47 922.55 922.55 920.70 921.45 0.5K
09:48 921.60 921.75 920.55 921.75 1.1K
09:49 921.20 922.65 921.15 921.15 0.0K
09:50 922.00 922.80 921.30 922.80 0.6K
09:51 920.00 922.00 920.00 922.00 0.0K
09:52 922.55 922.60 921.95 922.05 0.1K
09:53 920.85 923.80 920.85 923.80 0.6K
09:54 924.25 924.25 920.65 920.75 0.2K
09:55 921.45 921.45 919.60 919.60 0.0K
09:56 920.80 920.80 919.30 920.35 0.3K
09:57 920.10 920.10 919.75 919.85 0.0K
09:58 920.00 920.15 918.90 919.95 0.0K
09:59 919.95 920.35 918.05 918.05 0.1K
10:00 919.80 921.40 919.80 920.70 0.1K
10:01 920.15 920.25 919.90 919.90 0.2K
10:02 919.40 919.40 919.15 919.15 0.0K
10:03 918.60 918.60 917.50 918.60 0.4K
10:04 918.60 919.40 918.60 918.85 0.3K
10:05 918.85 918.85 918.85 918.85 0.0K
10:06 918.40 918.85 916.60 918.85 0.2K
10:07 918.50 918.55 916.95 917.05 0.1K
10:08 916.90 917.35 916.90 917.35 0.0K
10:09 916.25 916.25 915.55 915.90 0.4K
10:10 916.00 916.00 914.70 915.80 0.0K
10:11 915.80 916.85 915.00 915.60 0.3K
10:12 915.90 915.90 912.75 912.85 0.2K
10:13 912.85 912.85 909.85 909.85 0.7K
10:14 909.85 910.40 908.00 908.00 1.5K
10:15 908.25 909.00 906.90 907.55 2.1K
10:16 906.90 907.95 906.85 906.85 0.7K
10:17 906.00 908.45 905.95 907.10 1.0K
10:18 907.85 908.65 907.00 907.00 0.4K
10:19 908.85 908.85 907.00 908.85 0.8K
10:20 908.85 908.85 908.30 908.35 0.0K
10:21 908.30 908.95 906.95 908.95 3.0K
10:22 908.60 908.60 908.40 908.40 0.0K
10:23 908.15 908.30 908.15 908.30 0.0K
10:24 909.30 909.30 909.30 909.30 0.0K
10:25 908.70 909.20 908.40 909.20 1.5K
10:26 909.40 909.85 908.55 909.85 0.0K
10:27 910.00 910.85 909.85 910.85 0.1K
10:28 910.75 914.05 910.75 914.05 0.1K
10:29 914.05 916.90 914.05 916.90 0.1K
10:30 916.75 916.75 914.10 914.10 0.0K
10:31 914.20 914.20 914.10 914.15 0.0K
10:32 914.35 914.50 913.35 914.00 0.0K
10:33 913.95 913.95 911.35 911.35 0.7K
10:34 912.30 913.50 911.90 913.10 0.2K
10:35 912.80 914.40 912.80 913.75 0.5K
10:36 913.75 913.75 913.75 913.75 0.0K
10:37 914.10 914.80 914.10 914.35 0.1K
10:38 915.05 915.05 914.85 914.85 0.0K
10:39 914.10 914.30 914.10 914.30 0.1K
10:40 911.65 914.10 911.65 914.10 0.3K
10:41 914.75 915.70 912.95 914.95 0.2K
10:42 914.80 914.80 912.85 914.20 0.0K
10:43 914.80 914.80 914.80 914.80 0.0K
10:44 914.80 914.80 914.45 914.45 0.1K
10:45 916.35 916.35 915.95 915.95 0.0K
10:46 916.00 917.00 915.50 917.00 0.0K
10:47 916.15 916.55 915.25 915.25 0.0K
10:48 916.50 916.50 916.50 916.50 0.0K
10:49 916.85 917.90 916.85 917.90 0.0K
10:50 916.55 917.45 916.55 916.90 0.3K
10:51 916.85 916.85 914.95 916.80 1.3K
10:52 916.85 916.90 915.80 916.90 0.0K
10:54 915.10 915.10 914.95 914.95 0.4K
10:55 914.00 914.00 912.40 913.95 0.2K
10:56 914.00 914.00 914.00 914.00 0.0K
10:57 914.00 914.00 913.15 914.00 0.1K
10:58 915.00 916.05 913.50 916.05 1.0K
10:59 914.00 914.00 914.00 914.00 0.2K
11:00 914.20 915.90 914.00 914.00 0.1K
11:01 914.00 914.00 914.00 914.00 0.0K
11:02 914.00 915.00 913.95 914.80 0.7K
11:03 914.85 914.85 909.60 911.15 0.3K
11:04 909.10 911.30 908.65 908.75 0.5K
11:05 909.60 910.65 907.60 910.65 0.4K
11:06 911.75 911.75 911.50 911.55 0.0K
11:07 910.55 911.80 910.25 910.80 0.3K
11:08 911.45 911.45 911.45 911.45 0.0K
11:09 911.90 911.90 911.25 911.25 0.1K
11:10 910.25 910.25 909.85 910.15 0.1K
11:11 909.45 909.85 908.15 908.15 0.1K
11:12 909.40 909.50 909.40 909.50 0.0K
11:13 908.85 909.50 908.85 909.50 0.1K
11:14 909.50 909.60 909.30 909.60 0.0K
11:15 909.90 909.90 909.90 909.90 0.0K
11:16 909.80 910.00 908.30 909.95 0.4K
11:17 910.50 910.80 910.50 910.80 0.0K
11:18 911.00 911.00 909.35 909.35 0.4K
11:19 909.80 910.00 909.80 910.00 0.0K
11:20 910.55 910.55 909.15 909.75 0.3K
11:21 908.30 909.75 908.30 909.75 0.0K
11:22 909.75 909.80 909.75 909.80 0.0K
11:23 909.85 910.80 909.40 910.80 0.0K
11:24 910.65 911.85 910.65 911.85 0.1K
11:25 911.95 912.50 911.95 912.50 0.0K
11:26 911.05 911.05 910.80 910.80 0.0K
11:27 910.00 910.00 910.00 910.00 0.0K
11:28 910.00 910.00 910.00 910.00 0.0K
11:29 910.00 910.80 910.00 910.80 0.2K
11:30 911.10 911.10 911.05 911.05 0.0K
11:31 910.00 910.05 910.00 910.05 0.0K
11:32 910.05 910.05 910.05 910.05 0.0K
11:33 910.05 910.05 910.05 910.05 0.0K
11:34 910.05 910.60 910.00 910.60 0.5K
11:35 909.05 909.05 909.05 909.05 0.0K
11:36 910.00 910.00 909.00 909.00 0.1K
11:37 907.55 907.85 905.20 905.80 0.7K
11:38 906.25 906.35 905.00 906.35 0.5K
11:39 904.90 906.10 904.90 906.10 0.0K
11:40 906.20 907.20 906.20 906.40 0.1K
11:41 906.40 907.85 905.70 906.45 0.3K
11:43 906.45 906.45 906.10 906.10 0.2K
11:44 906.10 906.85 905.45 906.85 0.2K
11:45 906.55 906.55 906.55 906.55 0.0K
11:46 906.80 906.85 906.80 906.85 0.0K
11:47 906.15 907.65 906.15 907.65 0.1K
11:48 906.25 906.25 906.25 906.25 0.0K
11:49 907.15 907.15 906.55 906.85 0.2K
11:50 907.85 908.35 907.40 907.40 0.0K
11:51 906.05 906.75 906.05 906.75 0.1K
11:52 906.55 906.60 906.55 906.60 0.0K
11:53 906.60 906.60 905.00 905.00 0.1K
11:54 906.25 906.25 905.35 906.10 0.2K
11:55 906.30 906.30 906.30 906.30 0.0K
11:56 906.45 906.45 905.40 905.40 0.0K
11:57 905.35 906.55 905.35 906.55 0.1K
11:58 906.80 906.80 906.70 906.70 0.0K
11:59 907.00 907.00 906.60 906.60 0.2K
12:00 906.35 906.35 905.00 905.35 0.2K
12:01 906.35 906.35 904.00 905.80 0.4K
12:02 905.30 906.05 905.30 905.80 0.0K
12:03 905.80 906.05 905.80 906.05 0.0K
12:05 905.30 906.30 905.05 905.85 0.2K
12:07 905.15 906.20 905.15 906.20 0.3K
12:08 906.20 906.80 905.25 906.25 0.1K
12:09 905.45 906.45 905.45 906.45 0.0K
12:10 906.55 908.25 906.35 908.25 0.5K
12:11 907.50 907.50 907.50 907.50 0.1K
12:12 906.60 906.60 906.10 906.10 0.0K
12:13 907.35 907.35 907.25 907.25 0.6K
12:15 908.10 908.20 907.10 907.10 0.2K
12:16 906.60 907.20 906.60 907.20 0.1K
12:17 907.55 908.40 906.95 907.80 0.4K
12:18 908.95 909.60 908.75 909.60 0.0K
12:19 908.05 909.80 908.05 909.80 0.1K
12:20 909.35 909.35 909.35 909.35 0.0K
12:23 909.00 909.35 908.45 909.35 0.1K
12:24 909.35 913.50 909.35 912.15 1.1K
12:25 912.95 912.95 912.10 912.35 0.3K
12:26 910.05 912.35 910.05 911.65 0.1K
12:27 909.10 909.65 907.60 907.60 0.4K
12:28 910.25 911.80 910.25 911.80 0.0K
12:29 911.00 911.00 911.00 911.00 0.0K
12:30 912.00 912.40 912.00 912.35 0.3K
12:31 911.55 912.85 911.55 912.85 0.0K
12:32 911.80 913.20 911.80 913.00 0.1K
12:33 913.85 914.45 913.85 914.45 0.1K
12:34 912.90 913.90 912.70 913.85 0.1K
12:35 913.55 914.80 913.55 913.70 0.1K
12:36 913.80 913.80 913.80 913.80 0.0K
12:37 912.75 913.70 912.75 912.95 0.0K
12:38 913.80 913.80 913.80 913.80 0.0K
12:39 913.85 915.05 913.85 915.05 0.0K
12:40 915.05 915.05 915.05 915.05 0.0K
12:41 915.05 916.60 915.05 916.60 0.3K
12:42 917.20 919.90 917.20 919.90 1.4K
12:43 919.95 919.95 918.30 918.75 0.2K
12:44 917.55 918.70 917.55 918.70 0.1K
12:45 919.60 919.60 919.60 919.60 0.0K
12:46 920.80 920.80 920.05 920.80 0.0K
12:47 920.75 920.75 919.60 920.40 0.0K
12:48 919.90 919.90 919.60 919.75 0.0K
12:49 920.00 920.00 920.00 920.00 0.0K
12:50 920.00 920.00 920.00 920.00 0.0K
12:51 919.15 920.00 919.00 919.95 0.1K
12:52 919.85 920.00 919.85 920.00 0.0K
12:53 919.85 919.85 919.50 919.50 0.0K
12:54 919.50 920.00 919.50 920.00 0.1K
12:55 920.70 923.55 920.35 922.05 1.4K
12:56 920.00 921.50 920.00 920.00 0.1K
12:57 920.10 921.85 920.10 921.85 0.0K
12:58 920.80 920.80 920.60 920.70 0.0K
12:59 921.00 921.00 920.85 920.85 0.1K
13:00 920.70 920.70 919.95 919.95 0.0K
13:01 920.05 920.95 920.05 920.95 0.0K
13:02 920.95 920.95 920.95 920.95 0.0K
13:03 920.90 920.90 920.90 920.90 0.0K
13:05 920.95 921.85 920.95 921.85 0.1K
13:06 921.00 921.80 920.70 921.75 0.2K
13:07 922.85 922.90 922.85 922.90 0.3K
13:08 923.20 924.10 923.20 924.00 0.4K
13:09 924.00 924.35 924.00 924.35 0.0K
13:10 923.05 924.50 919.00 921.45 0.9K
13:11 920.80 921.80 920.80 921.80 0.0K
13:12 920.70 923.80 919.50 923.80 0.6K
13:13 922.95 924.30 922.95 923.50 0.1K
13:14 923.00 924.00 923.00 923.75 0.2K
13:15 923.05 923.05 922.00 923.05 0.2K
13:16 921.05 922.00 919.50 919.50 0.6K
13:17 919.80 921.45 918.00 921.40 0.7K
13:18 922.45 925.95 922.45 925.95 1.1K
13:19 927.20 927.70 927.20 927.30 0.2K
13:20 926.00 926.20 926.00 926.20 0.1K
13:21 924.55 925.05 922.00 922.95 1.9K
13:22 923.85 923.85 922.50 923.35 0.5K
13:23 923.00 923.35 922.05 923.35 0.4K
13:24 923.05 924.10 922.30 924.10 0.9K
13:25 924.25 924.25 923.00 923.00 0.7K
13:26 922.05 923.35 920.00 920.85 0.5K
13:27 921.00 922.50 920.95 922.15 1.4K
13:28 922.20 923.50 922.05 922.05 0.4K
13:29 923.00 924.85 922.65 924.85 0.4K
13:30 926.00 926.00 925.80 925.95 0.8K
13:31 924.25 924.25 922.10 922.30 0.3K
13:32 923.25 923.55 921.20 921.20 0.1K
13:33 921.45 922.70 921.45 922.70 0.0K
13:34 923.00 923.00 923.00 923.00 0.0K
13:35 923.80 923.80 923.45 923.45 0.0K
13:36 924.00 924.00 923.30 923.30 0.6K
13:37 924.70 925.45 924.00 925.45 0.6K
13:38 924.45 926.05 924.05 925.05 0.6K
13:39 926.65 926.65 924.00 925.50 0.7K
13:40 925.00 926.00 922.60 926.00 0.7K
13:41 926.00 926.60 926.00 926.25 0.0K
13:42 926.55 926.55 926.55 926.55 0.0K
13:43 927.25 927.25 927.20 927.20 0.0K
13:44 927.55 928.50 927.55 928.50 0.1K
13:45 926.40 927.40 926.40 927.40 0.0K
13:46 927.40 928.25 926.90 926.90 0.0K
13:47 928.45 928.80 928.45 928.80 0.0K
13:48 929.10 929.25 929.10 929.25 0.0K
13:49 929.25 929.40 929.25 929.40 0.6K
13:50 929.30 929.40 929.30 929.40 0.0K
13:51 927.70 929.40 927.40 927.40 0.1K
13:52 926.90 928.25 926.90 928.25 0.1K
13:54 928.30 928.85 927.75 927.90 0.5K
13:55 928.35 928.55 928.35 928.55 0.0K
13:56 927.15 927.15 927.10 927.10 0.0K
13:57 927.10 927.10 925.40 925.40 0.0K
13:58 924.00 925.15 924.00 925.15 0.1K
14:00 925.20 925.20 925.20 925.20 0.0K
14:01 924.85 924.85 924.85 924.85 0.0K
14:02 924.85 925.50 924.85 925.50 0.0K
14:03 926.40 927.20 926.00 926.50 0.1K
14:05 926.35 927.20 926.35 927.20 0.0K
14:06 926.00 926.00 925.55 925.55 0.0K
14:07 925.15 925.20 924.70 924.70 0.1K
14:08 925.00 925.00 925.00 925.00 1.6K
14:09 925.00 925.00 925.00 925.00 0.0K
14:10 925.00 925.00 924.05 924.80 0.0K
14:11 924.85 924.85 924.30 924.45 0.0K
14:12 923.65 927.20 923.65 926.40 3.0K
14:13 926.90 926.90 926.90 926.90 0.0K
14:14 926.60 927.60 926.60 927.60 0.0K
14:15 928.05 928.05 928.05 928.05 0.0K
14:16 926.85 927.85 926.85 926.85 0.4K
14:17 926.40 926.40 925.05 926.25 0.0K
14:19 926.35 926.35 926.35 926.35 0.0K
14:20 926.85 928.05 926.85 928.05 0.0K
14:21 927.85 928.40 927.85 927.85 0.1K
14:22 928.00 928.00 927.85 927.85 0.0K
14:23 928.10 928.10 927.80 927.80 0.1K
14:24 927.60 927.65 926.00 927.45 0.9K
14:25 927.00 927.55 927.00 927.55 0.0K
14:26 927.60 927.80 927.60 927.80 0.0K
14:27 927.85 927.85 927.80 927.80 0.0K
14:28 927.70 927.75 927.70 927.75 0.0K
14:29 927.80 927.80 926.70 927.75 0.0K
14:30 927.75 927.75 927.75 927.75 0.0K
14:31 926.85 926.95 926.85 926.85 0.0K
14:32 930.00 931.15 930.00 930.40 3.3K
14:33 930.35 930.35 930.35 930.35 0.0K
14:34 929.45 931.85 929.45 931.00 0.0K
14:35 932.00 932.10 932.00 932.10 0.0K
14:36 930.85 931.45 930.85 931.45 0.0K
14:39 928.95 929.80 928.95 929.80 0.1K
14:40 929.90 931.45 929.90 931.45 0.0K
14:42 932.00 932.00 932.00 932.00 0.0K
14:43 932.00 932.00 932.00 932.00 0.0K
14:44 933.00 933.00 932.65 932.65 0.2K
14:45 932.60 933.15 932.35 932.35 0.1K
14:46 931.25 932.25 931.25 932.25 0.0K
14:47 932.00 932.00 931.15 931.15 0.0K
14:48 931.70 931.85 931.70 931.85 0.0K
14:49 932.00 932.00 931.15 931.15 0.1K
14:50 930.05 931.00 930.05 931.00 0.0K
14:51 931.85 931.85 931.85 931.85 0.0K
14:52 931.85 931.85 931.85 931.85 0.0K
14:53 932.40 932.90 932.40 932.90 0.0K
14:54 932.75 932.95 932.00 932.50 0.1K
14:56 932.50 933.00 932.50 933.00 0.1K
14:57 932.65 933.50 932.65 933.50 0.1K
14:58 932.05 932.75 932.05 932.75 0.1K
14:59 930.95 931.25 930.95 931.25 0.0K
15:00 931.25 931.25 930.05 930.05 0.0K
15:01 930.50 930.50 929.45 930.00 0.1K
15:02 930.20 930.90 930.20 930.90 0.0K
15:03 930.85 931.95 930.85 931.95 0.0K
15:04 931.95 932.00 931.15 931.15 0.0K
15:05 930.90 931.35 930.90 930.90 0.1K
15:06 930.90 932.00 930.85 931.20 0.1K
15:07 931.20 932.50 930.85 930.85 0.5K
15:08 930.80 931.75 930.80 931.30 0.1K
15:09 931.30 931.30 930.75 931.30 0.1K
15:10 931.55 932.40 931.20 931.20 0.2K
15:11 931.50 931.50 931.10 931.10 0.1K
15:12 931.45 931.65 930.70 931.65 0.0K
15:13 931.75 932.45 931.10 932.40 0.3K
15:14 932.25 932.25 930.75 931.15 0.1K
15:15 931.45 931.45 930.00 930.00 0.2K
15:16 931.15 931.25 929.55 930.40 0.0K
15:17 929.15 929.95 928.65 928.65 0.1K
15:18 929.60 930.45 928.65 930.00 0.2K
15:19 930.00 930.00 928.80 929.40 0.0K
15:20 929.80 929.95 928.00 929.05 0.2K
15:21 929.05 929.05 928.10 928.10 0.1K
15:22 928.75 928.75 927.80 928.05 0.2K
15:23 928.20 928.20 926.35 927.85 0.1K
15:24 927.80 927.80 926.00 926.00 0.1K
15:25 926.65 926.65 924.70 926.35 0.1K
15:26 925.10 926.50 925.05 926.45 0.2K
15:27 925.95 928.80 925.95 928.10 1.1K
15:28 927.40 928.45 925.30 928.45 0.1K
15:29 925.35 928.80 925.30 928.80 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据