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
09:07 928.00 928.00 928.00 928.00 0.0K
09:15 935.00 941.95 935.00 938.95 0.7K
09:16 937.65 941.90 937.40 937.40 1.5K
09:17 942.00 945.00 942.00 945.00 0.0K
09:18 945.00 945.00 942.80 942.80 0.3K
09:19 943.95 945.15 943.95 945.15 0.5K
09:20 947.05 947.05 942.30 942.30 0.9K
09:21 940.50 942.00 939.75 942.00 0.4K
09:22 941.85 943.05 941.75 943.05 0.1K
09:23 943.50 943.50 939.20 939.20 0.5K
09:24 939.20 941.35 939.20 941.35 0.5K
09:25 943.45 944.95 943.25 944.00 0.4K
09:26 944.50 944.50 942.15 942.15 0.6K
09:27 942.10 942.10 940.35 941.95 0.2K
09:28 942.95 942.95 942.95 942.95 0.0K
09:29 942.30 942.70 942.30 942.70 0.1K
09:30 941.70 943.70 940.60 941.35 0.3K
09:31 942.85 942.85 939.75 939.75 0.3K
09:32 939.75 939.80 938.75 939.80 0.3K
09:33 939.55 939.85 939.55 939.85 0.2K
09:34 940.00 944.40 940.00 943.30 0.4K
09:35 943.30 945.95 943.30 945.95 0.1K
09:36 945.95 945.95 944.25 944.25 0.3K
09:37 943.60 944.75 943.60 944.75 0.0K
09:38 944.05 944.05 939.40 939.60 0.5K
09:39 939.60 939.80 938.35 939.80 0.4K
09:40 940.00 940.00 939.80 939.80 0.1K
09:41 940.00 941.45 939.95 940.40 0.2K
09:43 939.10 939.10 939.10 939.10 0.1K
09:44 939.05 940.55 938.35 940.55 0.3K
09:45 940.00 940.00 939.95 939.95 0.1K
09:46 939.80 940.30 939.80 940.30 0.1K
09:47 940.15 940.40 940.15 940.25 0.2K
09:48 939.15 939.15 937.95 938.80 0.2K
09:49 939.80 939.85 938.50 938.50 0.1K
09:50 938.45 938.45 938.45 938.45 0.1K
09:51 938.40 938.40 937.40 937.40 0.2K
09:52 938.25 939.55 937.50 939.55 0.1K
09:53 939.55 939.95 939.55 939.95 0.0K
09:54 939.40 940.00 939.40 940.00 1.4K
09:55 940.55 940.55 940.55 940.55 0.0K
09:56 940.40 940.40 940.40 940.40 0.0K
09:58 939.60 940.00 939.60 940.00 0.2K
09:59 940.00 940.85 939.90 940.00 0.2K
10:00 939.80 940.00 939.25 940.00 0.0K
10:01 940.00 940.20 940.00 940.20 0.1K
10:02 941.25 941.25 940.25 940.25 0.3K
10:03 939.20 939.85 938.15 939.85 0.1K
10:04 939.70 939.70 939.70 939.70 0.0K
10:05 939.35 940.20 939.35 940.20 0.1K
10:06 941.65 941.65 940.25 940.25 0.2K
10:07 941.00 941.00 941.00 941.00 0.0K
10:08 940.30 940.30 940.30 940.30 0.0K
10:09 940.30 940.30 939.70 939.70 0.3K
10:10 940.00 940.00 940.00 940.00 0.1K
10:11 940.15 940.35 940.15 940.35 0.1K
10:12 940.35 941.00 940.35 940.85 0.0K
10:13 941.20 941.75 941.20 941.75 0.1K
10:14 943.20 943.20 940.65 940.90 0.1K
10:15 942.20 942.20 941.30 941.55 0.0K
10:16 941.50 941.50 941.50 941.50 0.0K
10:17 942.40 942.85 941.45 941.45 0.2K
10:18 941.45 942.50 941.45 942.50 0.0K
10:19 942.40 942.50 940.85 940.85 0.3K
10:20 940.95 940.95 940.95 940.95 0.0K
10:21 940.95 940.95 940.15 940.15 0.1K
10:22 940.90 940.90 940.50 940.50 0.0K
10:23 940.95 940.95 940.50 940.50 0.2K
10:24 940.25 940.30 939.55 939.55 0.9K
10:25 939.55 939.55 939.25 939.25 0.1K
10:26 939.50 940.00 939.50 939.90 0.8K
10:27 941.20 941.20 941.20 941.20 0.0K
10:28 939.40 940.00 939.40 940.00 1.3K
10:29 940.40 940.40 940.00 940.00 0.0K
10:30 940.35 940.35 940.30 940.30 0.1K
10:31 940.00 940.15 939.95 940.15 0.0K
10:32 940.00 940.00 940.00 940.00 0.0K
10:34 939.50 940.00 939.45 940.00 0.0K
10:35 940.40 940.40 940.00 940.20 0.0K
10:36 940.05 940.05 938.40 939.55 1.4K
10:37 940.55 940.55 940.00 940.00 0.1K
10:38 940.00 940.50 940.00 940.25 0.2K
10:39 940.15 940.15 940.15 940.15 0.0K
10:40 939.80 940.20 939.80 939.95 0.1K
10:41 939.40 939.95 939.15 939.95 0.6K
10:42 940.20 940.20 940.20 940.20 0.0K
10:43 940.50 942.00 940.10 940.10 0.2K
10:44 939.70 939.70 939.70 939.70 0.0K
10:45 939.75 940.05 939.75 940.05 0.0K
10:46 940.00 940.10 940.00 940.00 0.0K
10:47 940.00 940.45 940.00 940.45 0.1K
10:48 939.85 940.00 938.45 940.00 0.2K
10:49 941.00 941.00 940.30 940.30 0.0K
10:51 940.15 940.45 940.15 940.45 0.0K
10:52 940.60 940.60 940.15 940.15 0.1K
10:53 940.15 940.15 940.15 940.15 0.0K
10:54 940.35 940.40 940.35 940.40 0.1K
10:55 940.40 940.40 940.40 940.40 0.0K
10:56 940.40 940.40 940.40 940.40 0.0K
10:57 940.40 940.40 940.40 940.40 0.1K
10:58 940.55 940.55 940.55 940.55 0.0K
10:59 941.00 941.00 941.00 941.00 0.0K
11:00 941.75 941.75 940.45 940.45 1.1K
11:01 938.90 938.90 938.35 938.45 0.1K
11:02 939.40 939.75 939.40 939.75 0.0K
11:03 939.65 940.00 939.65 940.00 0.1K
11:04 940.15 940.80 940.15 940.80 0.0K
11:06 940.80 941.45 940.80 941.45 0.0K
11:07 940.95 940.95 940.95 940.95 0.2K
11:08 941.00 941.70 941.00 941.70 0.0K
11:09 941.75 941.75 941.00 941.00 0.1K
11:10 941.00 942.00 941.00 942.00 0.3K
11:11 943.00 945.90 943.00 945.40 0.3K
11:12 945.45 945.45 942.80 943.65 0.3K
11:13 942.70 946.90 942.70 946.90 0.1K
11:14 946.90 946.90 946.85 946.85 0.1K
11:15 949.00 949.25 949.00 949.25 0.4K
11:16 947.85 947.85 947.85 947.85 0.2K
11:17 949.05 949.05 946.05 946.05 2.2K
11:18 945.35 945.35 942.25 942.25 0.9K
11:19 942.25 943.85 942.25 943.85 0.0K
11:20 942.95 942.95 942.90 942.90 0.0K
11:21 943.85 943.90 942.70 942.70 0.0K
11:22 942.60 942.60 940.25 940.25 0.3K
11:23 941.60 941.65 940.15 940.80 0.0K
11:25 938.45 939.60 938.45 939.50 2.1K
11:26 940.90 940.90 940.90 940.90 0.0K
11:27 940.00 941.35 940.00 941.35 0.0K
11:28 940.00 940.30 938.65 940.30 0.3K
11:29 940.00 940.00 938.95 938.95 0.0K
11:30 939.55 940.70 939.55 940.00 0.1K
11:31 940.75 940.75 939.85 939.85 0.0K
11:32 940.20 940.20 940.20 940.20 0.0K
11:33 940.50 940.50 939.80 939.80 0.0K
11:34 940.25 940.25 940.25 940.25 0.0K
11:35 940.35 940.85 940.35 940.85 0.0K
11:36 940.00 940.00 940.00 940.00 0.0K
11:37 940.45 941.20 940.00 940.10 0.0K
11:38 940.05 940.05 940.00 940.00 0.0K
11:39 940.45 940.45 940.45 940.45 0.0K
11:40 941.65 941.65 938.75 939.20 1.4K
11:41 939.20 939.85 939.15 939.85 0.2K
11:42 940.00 940.70 940.00 940.70 0.0K
11:43 940.05 941.10 940.05 940.50 0.0K
11:44 940.50 940.50 940.50 940.50 0.0K
11:45 940.50 940.50 940.50 940.50 0.0K
11:46 938.85 940.35 938.85 940.35 1.2K
11:48 940.00 940.80 940.00 940.10 0.1K
11:49 940.05 940.80 940.05 940.25 0.1K
11:50 940.30 940.95 940.30 940.95 0.0K
11:52 940.15 940.15 940.00 940.00 0.0K
11:53 940.70 940.70 940.70 940.70 0.0K
11:54 940.00 940.70 940.00 940.25 0.0K
11:55 940.25 940.70 940.25 940.35 0.1K
11:56 940.00 940.00 939.80 939.80 0.1K
11:57 940.25 940.25 940.25 940.25 0.0K
11:59 940.00 940.00 940.00 940.00 0.0K
12:00 940.50 940.50 940.50 940.50 0.0K
12:02 940.00 940.00 940.00 940.00 0.0K
12:03 940.15 940.15 940.15 940.15 0.1K
12:05 940.15 940.95 940.15 940.95 0.0K
12:06 940.00 940.00 940.00 940.00 0.0K
12:07 940.25 940.25 940.25 940.25 0.1K
12:08 940.20 940.80 940.20 940.80 0.0K
12:09 940.20 940.20 940.20 940.20 0.0K
12:10 940.20 940.20 940.20 940.20 0.0K
12:12 940.00 940.00 940.00 940.00 0.0K
12:14 939.60 939.90 939.60 939.90 0.1K
12:15 940.00 940.20 940.00 940.20 0.0K
12:16 940.20 940.20 940.20 940.20 0.0K
12:17 940.20 940.90 940.20 940.50 0.0K
12:20 941.45 941.45 941.45 941.45 0.0K
12:21 941.80 941.80 940.00 940.00 0.1K
12:22 940.15 940.95 940.15 940.95 0.0K
12:24 940.20 940.60 940.20 940.60 0.0K
12:26 940.15 940.15 940.15 940.15 0.0K
12:27 941.15 941.15 940.70 940.70 0.0K
12:29 940.35 941.30 940.35 941.30 0.0K
12:32 941.25 941.35 940.60 940.65 0.0K
12:33 940.65 940.65 940.65 940.65 0.0K
12:34 941.45 941.55 941.45 941.55 0.0K
12:35 940.55 940.55 940.55 940.55 0.0K
12:36 941.10 941.50 940.05 940.05 0.1K
12:37 941.05 941.35 940.00 940.00 0.2K
12:39 941.35 941.35 941.35 941.35 0.0K
12:40 940.40 940.40 940.40 940.40 0.0K
12:41 940.60 940.60 940.40 940.40 0.0K
12:42 941.30 941.30 941.30 941.30 0.0K
12:43 940.40 941.40 940.40 940.40 0.0K
12:44 940.20 941.35 940.20 940.90 0.1K
12:45 940.75 940.75 940.75 940.75 0.1K
12:46 940.75 940.75 940.75 940.75 0.0K
12:48 941.40 941.45 941.40 941.45 0.0K
12:49 940.55 941.50 940.55 941.20 0.1K
12:50 940.95 940.95 940.95 940.95 0.0K
12:51 940.85 941.40 940.85 941.40 0.0K
12:52 941.85 941.85 941.85 941.85 0.0K
12:53 941.00 941.00 941.00 941.00 0.0K
12:54 941.90 941.90 941.00 941.00 0.0K
12:56 941.40 941.40 940.00 940.00 1.4K
12:57 939.95 940.45 939.90 940.45 0.4K
12:58 940.45 940.55 940.45 940.55 0.0K
12:59 940.60 941.45 940.55 941.45 0.0K
13:00 940.65 940.65 940.60 940.60 0.0K
13:01 940.60 940.60 940.60 940.60 0.0K
13:03 941.30 941.30 940.40 940.40 0.2K
13:04 940.00 940.95 940.00 940.95 0.0K
13:06 940.70 940.80 940.70 940.80 0.0K
13:08 940.70 940.70 940.70 940.70 0.0K
13:09 940.70 941.60 940.50 940.50 0.2K
13:10 940.50 940.50 940.45 940.45 0.0K
13:11 941.25 941.25 940.00 940.75 0.0K
13:13 941.65 941.65 940.00 940.50 0.0K
13:14 940.00 940.55 940.00 940.00 0.2K
13:15 940.00 940.40 940.00 940.35 0.5K
13:16 942.50 942.50 942.50 942.50 0.0K
13:17 941.10 941.35 941.10 941.35 0.0K
13:18 941.50 942.75 941.50 941.60 0.0K
13:19 941.65 941.95 941.65 941.75 0.1K
13:20 941.75 941.75 941.75 941.75 0.0K
13:21 942.75 942.75 942.75 942.75 0.0K
13:22 941.80 941.80 941.80 941.80 0.0K
13:23 942.80 942.80 942.80 942.80 0.0K
13:24 941.85 942.20 941.85 942.20 0.0K
13:26 942.20 942.20 940.75 940.85 0.6K
13:27 940.90 940.90 940.90 940.90 0.0K
13:28 940.90 942.05 940.90 942.05 0.0K
13:29 941.55 941.60 941.55 941.60 0.0K
13:30 941.45 941.45 941.45 941.45 0.0K
13:31 942.75 942.75 940.95 940.95 0.1K
13:32 941.00 941.35 941.00 941.35 0.0K
13:33 942.10 942.50 940.95 940.95 0.0K
13:34 941.70 941.70 938.85 940.30 1.5K
13:35 940.55 941.05 940.55 941.05 0.0K
13:36 941.25 941.25 940.45 940.45 0.0K
13:37 940.40 940.95 940.00 940.00 0.1K
13:38 940.00 940.00 939.20 939.20 0.3K
13:39 939.60 939.60 938.40 938.40 0.1K
13:40 938.45 940.00 938.45 939.95 0.1K
13:41 940.00 940.00 940.00 940.00 0.0K
13:43 939.40 939.40 938.15 938.15 0.0K
13:45 939.15 939.40 939.15 939.40 0.1K
13:46 939.60 939.60 938.85 938.85 0.0K
13:47 938.90 940.00 938.90 940.00 5.4K
13:48 940.95 940.95 940.50 940.50 0.1K
13:49 940.65 940.65 940.65 940.65 0.0K
13:50 940.90 940.90 940.85 940.85 0.0K
13:51 940.85 940.85 940.85 940.85 0.0K
13:52 940.90 940.90 940.90 940.90 0.0K
13:53 941.95 941.95 940.50 941.55 0.1K
13:54 941.30 944.90 941.30 944.90 0.5K
13:55 943.90 946.90 942.95 944.05 1.4K
13:56 944.80 946.20 943.95 946.20 0.3K
13:57 946.25 946.25 943.70 944.45 1.2K
13:58 945.05 946.15 943.95 944.85 0.7K
13:59 944.95 946.20 944.95 946.20 0.2K
14:00 946.65 946.65 946.65 946.65 0.0K
14:01 946.95 946.95 946.95 946.95 0.1K
14:02 946.75 948.00 946.75 948.00 0.0K
14:03 948.20 948.20 948.20 948.20 0.1K
14:04 948.20 948.20 948.20 948.20 0.0K
14:05 948.45 948.55 948.45 948.55 0.0K
14:06 949.35 949.35 948.45 948.45 0.0K
14:07 948.50 949.55 948.50 949.55 0.0K
14:08 949.05 949.10 949.05 949.10 0.0K
14:09 949.70 949.70 948.90 948.95 0.1K
14:10 949.70 949.75 948.55 948.55 0.2K
14:11 949.05 949.05 949.05 949.05 0.0K
14:12 948.75 949.25 948.75 949.15 0.0K
14:13 949.00 949.65 948.70 949.65 0.3K
14:14 949.70 950.45 949.25 950.45 0.1K
14:15 950.30 950.30 948.70 948.70 0.1K
14:16 948.65 951.45 948.55 948.55 1.7K
14:17 948.55 950.05 946.40 948.70 5.9K
14:18 948.50 948.50 948.50 948.50 0.0K
14:19 948.00 948.85 948.00 948.50 0.6K
14:20 948.20 948.30 948.20 948.30 0.0K
14:21 948.55 949.80 948.15 948.75 2.2K
14:22 948.80 948.80 948.75 948.75 0.0K
14:23 948.70 949.25 948.55 948.60 0.3K
14:24 948.55 948.70 948.55 948.55 0.4K
14:25 948.55 949.75 948.55 948.55 0.4K
14:26 948.55 949.85 948.55 948.55 0.3K
14:27 948.55 949.45 948.55 949.45 0.3K
14:28 949.25 949.25 948.55 949.05 0.4K
14:29 948.95 948.95 948.55 948.55 1.3K
14:30 948.55 949.20 948.55 948.55 1.9K
14:31 948.55 949.15 948.55 949.15 0.3K
14:32 948.55 948.60 948.55 948.55 0.3K
14:33 948.55 948.55 948.55 948.55 0.3K
14:34 948.55 948.55 947.60 947.60 0.6K
14:35 947.55 947.90 947.50 947.90 0.2K
14:36 947.85 948.50 947.80 947.95 0.3K
14:37 947.95 949.25 947.95 948.30 0.3K
14:38 948.30 949.10 948.30 948.50 0.3K
14:39 948.50 949.95 948.50 948.70 0.3K
14:40 948.65 948.65 948.55 948.55 0.3K
14:41 948.55 949.85 948.55 949.15 0.3K
14:42 949.10 949.35 948.75 949.35 0.3K
14:43 948.55 949.55 948.55 949.50 0.3K
14:44 949.40 949.40 948.55 949.35 0.3K
14:45 948.55 949.50 948.55 949.45 0.3K
14:46 948.55 949.50 948.55 949.50 0.3K
14:47 948.80 949.80 948.55 948.55 0.5K
14:48 948.55 949.35 948.55 948.55 0.4K
14:49 949.70 949.75 948.70 948.70 0.3K
14:50 949.80 949.80 948.55 948.60 0.5K
14:51 948.55 949.70 948.55 949.00 0.5K
14:52 948.95 949.60 948.55 948.55 0.2K
14:53 948.55 949.80 948.55 948.85 0.3K
14:54 948.80 949.65 948.60 949.65 0.3K
14:55 948.85 949.60 948.55 948.55 0.4K
14:56 948.55 949.50 948.55 948.70 0.3K
14:57 949.75 949.75 948.55 948.55 0.3K
14:58 948.55 949.15 948.55 948.75 0.3K
14:59 948.70 949.65 948.60 948.95 0.5K
15:00 948.90 949.80 948.55 948.55 0.4K
15:01 948.55 949.45 948.55 949.45 0.3K
15:02 949.45 949.85 948.70 949.00 1.7K
15:03 948.95 949.80 948.60 949.60 0.5K
15:04 948.55 949.65 948.55 948.55 0.3K
15:05 949.55 949.60 948.65 948.65 0.3K
15:06 949.40 949.40 948.55 949.20 0.5K
15:07 949.55 949.55 948.55 948.85 0.6K
15:08 948.75 948.75 948.55 948.55 0.6K
15:09 948.60 949.20 948.55 948.55 0.6K
15:10 948.55 949.05 948.55 948.70 0.5K
15:11 948.55 949.40 948.55 949.40 0.6K
15:12 948.55 949.20 948.55 948.55 0.5K
15:13 948.85 948.90 948.55 948.65 0.6K
15:14 948.55 949.35 948.55 949.05 0.6K
15:15 948.55 949.55 948.55 949.30 0.8K
15:16 949.65 949.65 948.55 948.85 0.6K
15:17 948.55 949.50 948.55 949.50 0.7K
15:18 948.55 949.55 948.55 948.55 0.7K
15:19 949.35 949.40 948.55 948.55 0.6K
15:20 948.55 948.90 948.55 948.55 1.7K
15:21 948.65 948.65 948.55 948.55 0.7K
15:22 948.65 948.70 948.55 948.70 0.6K
15:23 948.55 948.70 948.55 948.60 0.9K
15:24 948.60 949.30 948.55 948.95 1.2K
15:25 949.00 949.30 948.55 948.55 0.7K
15:26 949.35 949.35 948.55 948.90 1.0K
15:27 949.95 952.00 949.25 951.00 0.9K
15:28 950.80 953.05 950.80 953.05 0.1K
15:29 953.10 955.00 950.10 950.10 5.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据