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
09:07 964.00 964.00 964.00 964.00 0.5K
09:15 962.95 963.00 954.10 954.10 1.7K
09:16 954.15 959.00 954.15 959.00 0.2K
09:17 955.95 959.00 955.00 955.00 0.3K
09:18 956.15 958.10 955.00 956.80 0.4K
09:19 958.00 959.15 957.15 957.65 0.1K
09:20 953.65 956.40 952.65 956.40 1.5K
09:21 958.00 958.40 958.00 958.40 0.1K
09:22 958.40 958.40 955.95 957.15 0.1K
09:23 955.95 955.95 955.95 955.95 0.0K
09:24 952.30 954.80 952.30 954.80 0.0K
09:25 953.85 953.85 952.70 953.50 0.2K
09:26 953.50 955.30 952.05 954.05 0.1K
09:27 953.25 953.50 953.25 953.50 0.1K
09:28 954.55 954.85 954.00 954.85 0.1K
09:29 953.80 956.40 953.80 956.40 0.0K
09:30 957.65 958.80 957.40 958.75 0.1K
09:31 957.25 957.25 954.15 954.15 0.1K
09:32 954.15 956.35 954.10 956.35 0.1K
09:34 956.80 959.00 956.80 958.05 0.0K
09:35 957.20 957.20 957.20 957.20 0.1K
09:36 956.80 956.95 956.80 956.95 0.0K
09:37 956.95 956.95 955.55 955.55 0.0K
09:38 956.15 957.20 956.15 957.20 0.2K
09:39 956.15 957.10 955.50 955.50 0.0K
09:40 955.50 956.85 955.50 956.85 0.0K
09:41 955.60 955.60 955.60 955.60 0.0K
09:42 956.15 957.30 956.00 957.30 0.1K
09:43 957.95 957.95 957.00 957.00 0.0K
09:44 957.15 958.20 957.15 958.20 0.0K
09:45 952.55 952.55 950.00 951.15 1.8K
09:46 950.00 951.20 950.00 951.20 0.1K
09:47 951.25 951.25 951.25 951.25 0.0K
09:48 950.80 950.80 950.80 950.80 0.1K
09:49 950.00 951.20 950.00 951.20 0.5K
09:50 950.15 951.00 950.15 951.00 0.0K
09:51 950.95 950.95 950.15 950.15 0.1K
09:52 950.00 952.20 950.00 952.20 0.2K
09:53 952.20 952.20 950.65 951.35 0.1K
09:54 951.65 953.05 951.20 951.20 0.3K
09:55 952.35 952.35 952.35 952.35 0.0K
09:58 952.70 952.70 952.70 952.70 0.0K
10:00 951.00 951.00 947.05 947.05 2.3K
10:01 948.00 948.75 946.25 947.90 0.4K
10:02 947.35 948.65 947.35 948.65 0.1K
10:03 947.70 948.70 947.50 948.70 0.1K
10:04 948.60 949.00 948.60 949.00 0.0K
10:05 948.40 948.40 948.40 948.40 0.0K
10:06 948.75 948.75 948.75 948.75 0.0K
10:07 949.65 949.75 949.65 949.75 0.0K
10:08 949.80 949.80 949.80 949.80 0.0K
10:09 949.80 949.80 948.75 948.75 0.0K
10:10 948.75 949.30 948.75 949.30 0.0K
10:11 949.70 949.70 949.70 949.70 0.0K
10:12 949.70 949.70 948.75 948.75 0.0K
10:13 949.70 949.70 949.70 949.70 0.0K
10:14 950.05 950.05 950.05 950.05 0.0K
10:15 948.90 950.00 948.90 950.00 0.0K
10:16 950.05 950.05 949.30 949.70 0.0K
10:17 950.40 952.00 950.30 952.00 0.1K
10:18 950.15 950.95 950.15 950.95 0.4K
10:19 950.90 950.90 950.90 950.90 0.0K
10:20 951.75 951.75 950.90 950.90 0.1K
10:21 950.90 950.90 950.90 950.90 0.0K
10:22 951.15 951.85 951.15 951.85 0.0K
10:23 949.30 949.30 949.20 949.20 0.5K
10:24 950.10 951.35 950.10 951.35 0.0K
10:25 949.35 950.65 949.35 950.60 0.0K
10:26 950.75 950.75 950.15 950.70 0.1K
10:27 949.70 949.70 949.70 949.70 0.0K
10:28 949.70 950.70 949.70 950.70 0.0K
10:29 950.55 950.55 949.75 949.75 0.1K
10:30 949.75 949.85 948.50 949.85 0.2K
10:31 948.60 948.60 948.60 948.60 0.0K
10:33 948.60 948.60 948.35 948.35 0.1K
10:34 948.30 948.30 948.30 948.30 0.0K
10:35 949.45 949.45 947.20 947.20 0.3K
10:36 948.15 948.15 948.15 948.15 0.0K
10:37 948.55 948.55 948.55 948.55 0.0K
10:38 947.20 948.40 947.20 948.40 0.1K
10:39 949.30 950.50 949.30 950.50 1.3K
10:40 949.50 949.50 948.60 948.60 0.1K
10:41 950.10 950.10 950.10 950.10 0.0K
10:42 950.35 952.35 949.55 952.35 0.1K
10:43 952.15 955.10 952.15 955.10 0.7K
10:44 954.90 954.90 954.50 954.50 0.0K
10:45 954.50 954.50 953.20 953.20 0.0K
10:46 954.30 954.30 953.05 953.05 0.1K
10:47 953.35 953.35 953.35 953.35 0.0K
10:48 953.65 954.95 953.65 954.25 0.0K
10:49 955.35 955.35 955.35 955.35 0.0K
10:50 952.50 953.80 952.50 953.80 0.2K
10:51 952.60 952.60 952.60 952.60 0.0K
10:52 952.75 952.75 952.75 952.75 0.0K
10:55 953.80 954.25 953.20 954.25 0.0K
10:56 953.65 954.65 953.65 954.65 0.1K
10:57 954.85 955.10 954.85 955.10 0.0K
10:58 955.40 955.40 953.80 953.80 0.1K
10:59 952.75 953.80 952.75 953.80 0.1K
11:01 954.85 954.85 952.75 952.75 0.1K
11:02 952.80 952.80 952.80 952.80 0.0K
11:03 952.80 955.20 952.80 955.20 1.1K
11:04 952.90 955.00 952.90 955.00 0.3K
11:05 955.75 955.75 953.50 954.70 0.4K
11:06 955.70 955.70 955.70 955.70 0.0K
11:08 955.65 955.65 955.35 955.35 0.0K
11:09 955.00 955.00 954.90 954.95 0.3K
11:10 955.70 955.70 955.60 955.60 0.0K
11:11 955.45 955.45 955.00 955.00 0.0K
11:12 955.75 956.80 955.75 956.80 0.0K
11:14 955.35 956.35 955.35 956.35 0.1K
11:16 955.45 956.35 955.45 955.50 0.0K
11:17 955.95 955.95 955.95 955.95 0.1K
11:18 955.95 956.85 955.95 956.85 0.0K
11:19 956.85 957.00 956.85 957.00 0.0K
11:20 955.95 955.95 955.95 955.95 0.1K
11:21 956.85 956.85 955.95 955.95 0.0K
11:22 955.95 956.70 955.95 956.70 0.0K
11:23 955.95 955.95 955.95 955.95 0.0K
11:24 955.95 955.95 955.95 955.95 0.0K
11:25 955.20 956.30 955.15 956.30 0.3K
11:26 955.30 955.30 955.30 955.30 0.0K
11:27 955.50 955.50 955.50 955.50 0.0K
11:28 956.00 956.20 955.30 955.30 0.7K
11:29 955.25 956.80 955.25 956.80 0.1K
11:30 956.20 956.20 956.20 956.20 0.0K
11:31 956.20 956.20 956.20 956.20 0.0K
11:32 957.20 957.20 956.35 956.35 0.1K
11:33 956.30 956.30 956.20 956.20 0.1K
11:34 957.05 957.05 956.20 956.20 0.1K
11:35 956.20 956.20 956.20 956.20 0.0K
11:36 956.40 956.40 956.40 956.40 0.0K
11:37 954.05 955.00 954.05 955.00 1.5K
11:38 956.55 956.55 956.55 956.55 0.0K
11:39 956.55 956.55 955.10 955.10 0.0K
11:40 955.35 955.35 955.35 955.35 0.0K
11:42 956.25 956.25 955.45 955.45 0.0K
11:43 956.55 956.55 956.55 956.55 0.0K
11:44 956.25 956.55 956.25 956.25 0.1K
11:45 956.25 956.55 956.00 956.00 0.1K
11:46 956.00 956.00 956.00 956.00 0.0K
11:47 956.30 956.30 956.30 956.30 0.0K
11:49 956.15 956.15 953.80 955.00 0.7K
11:50 955.00 955.10 955.00 955.10 0.1K
11:51 956.05 956.05 955.95 955.95 0.0K
11:52 955.15 955.85 955.15 955.85 0.0K
11:53 955.90 955.90 955.90 955.90 0.1K
11:54 955.30 956.35 955.30 956.35 0.2K
11:55 955.75 956.85 955.75 956.85 0.0K
11:56 956.85 956.85 955.00 955.15 0.2K
11:57 956.10 956.10 956.10 956.10 0.0K
11:58 956.10 956.10 955.00 955.25 0.1K
11:59 956.05 956.05 955.70 955.75 0.0K
12:00 956.45 956.45 956.45 956.45 0.0K
12:01 955.00 955.65 954.60 954.60 0.2K
12:02 955.00 955.25 954.60 955.25 0.0K
12:04 954.35 955.15 954.35 955.15 0.0K
12:05 953.95 954.40 953.80 954.40 0.5K
12:06 953.70 953.70 953.70 953.70 0.0K
12:07 954.45 954.45 953.75 953.75 0.0K
12:08 954.45 954.45 954.45 954.45 0.0K
12:09 954.25 954.25 953.55 954.20 0.2K
12:10 954.20 954.20 954.20 954.20 0.0K
12:11 953.55 954.65 953.55 954.65 0.4K
12:13 953.15 953.15 950.65 951.65 2.7K
12:14 951.25 952.40 951.25 951.40 0.0K
12:15 951.90 951.90 951.90 951.90 0.0K
12:16 951.40 951.65 950.05 950.05 0.2K
12:17 950.05 950.35 949.85 950.00 0.0K
12:18 950.35 951.00 950.35 951.00 0.2K
12:20 950.40 951.35 950.40 951.30 0.1K
12:21 950.40 950.40 950.40 950.40 0.0K
12:22 950.05 950.75 950.05 950.05 0.5K
12:23 949.20 950.40 949.20 950.40 0.3K
12:24 949.50 950.40 949.50 950.40 0.0K
12:25 950.00 950.80 950.00 950.80 0.0K
12:26 950.80 951.15 950.20 951.15 0.1K
12:28 951.10 951.10 950.20 950.20 0.1K
12:29 950.00 950.60 949.25 950.00 0.8K
12:30 950.00 950.20 950.00 950.00 0.3K
12:31 950.15 950.30 950.00 950.30 0.2K
12:32 951.60 951.60 950.25 950.25 0.1K
12:33 950.20 951.35 950.00 950.00 0.2K
12:34 950.40 950.40 950.00 950.35 0.4K
12:35 950.00 950.25 949.55 950.20 0.2K
12:36 950.00 951.85 950.00 950.85 0.3K
12:37 952.25 952.35 951.15 951.35 0.2K
12:38 951.35 951.85 950.55 950.55 0.2K
12:39 951.50 951.50 950.55 950.55 0.2K
12:40 951.40 951.40 950.55 951.20 0.2K
12:41 951.20 951.20 950.55 951.05 0.2K
12:42 951.05 951.10 950.45 951.00 0.2K
12:43 951.00 951.00 950.55 950.60 0.3K
12:44 950.80 950.80 950.20 950.20 0.2K
12:45 950.65 950.65 950.10 950.50 0.2K
12:46 950.60 950.60 950.00 950.15 0.6K
12:47 950.15 950.15 950.00 950.00 0.2K
12:48 950.00 950.85 949.95 949.95 0.4K
12:49 949.95 951.05 948.35 948.35 1.1K
12:50 948.05 948.05 947.25 947.25 0.3K
12:51 947.45 947.45 946.15 946.15 0.2K
12:52 946.15 947.15 945.85 945.85 0.5K
12:53 946.40 946.40 945.20 945.20 0.2K
12:54 945.90 945.90 945.10 945.10 0.2K
12:55 945.65 946.50 945.00 946.45 0.3K
12:56 947.50 947.50 945.15 946.15 0.4K
12:57 947.15 947.50 946.25 946.65 0.2K
12:58 947.85 947.85 946.55 946.55 0.1K
12:59 947.75 947.85 946.85 946.95 0.2K
13:00 946.75 946.75 945.30 945.30 0.2K
13:01 946.15 946.15 945.30 945.30 0.2K
13:02 946.25 946.25 945.40 945.40 0.1K
13:03 946.15 946.20 944.70 945.75 0.7K
13:04 945.10 946.30 944.90 945.00 0.2K
13:05 945.25 945.25 945.00 945.25 0.1K
13:06 945.00 947.45 945.00 945.70 0.7K
13:07 945.70 947.20 945.05 946.70 0.4K
13:08 947.20 948.00 945.70 945.70 0.7K
13:09 946.65 946.65 945.85 946.25 0.2K
13:10 947.20 947.20 945.75 945.75 0.2K
13:11 946.00 946.00 945.05 945.05 0.2K
13:12 945.25 945.25 945.00 945.00 0.2K
13:13 944.90 945.00 944.90 945.00 0.3K
13:14 945.20 946.20 945.20 945.55 0.4K
13:15 945.55 945.70 945.05 945.20 0.2K
13:16 945.65 946.45 945.15 945.20 0.4K
13:17 945.80 946.25 945.10 945.45 0.2K
13:18 945.45 946.35 945.05 945.75 0.1K
13:19 945.75 945.75 945.15 945.20 0.3K
13:20 945.60 946.40 945.20 946.40 0.2K
13:21 945.65 946.25 945.20 946.25 0.2K
13:22 945.30 946.20 945.25 946.15 0.2K
13:23 945.30 946.10 945.30 945.35 0.2K
13:24 946.20 946.25 945.00 945.35 0.4K
13:25 945.35 946.35 945.00 945.65 0.2K
13:26 945.60 945.60 945.20 945.20 0.2K
13:27 946.15 946.30 945.10 946.30 0.2K
13:28 945.65 945.65 945.05 945.05 0.1K
13:29 945.40 946.40 945.00 946.00 0.2K
13:30 945.80 945.80 945.00 945.00 0.1K
13:31 945.00 945.00 944.90 945.00 0.1K
13:32 945.00 946.35 945.00 945.50 0.2K
13:33 946.20 946.20 945.05 945.05 0.2K
13:34 945.00 946.30 945.00 945.30 0.1K
13:35 945.00 945.25 945.00 945.00 0.3K
13:36 945.30 946.15 945.05 945.30 0.2K
13:37 946.20 946.25 945.25 945.60 0.2K
13:38 945.50 945.50 945.00 945.00 0.2K
13:39 945.00 946.25 945.00 946.25 0.4K
13:40 946.25 946.55 945.20 945.75 0.2K
13:41 945.75 946.70 945.50 945.80 0.3K
13:42 947.00 947.70 945.90 946.65 0.1K
13:43 945.75 946.75 945.65 946.65 0.4K
13:44 946.65 946.65 945.45 945.65 0.2K
13:45 945.55 945.60 945.05 945.05 0.3K
13:46 945.50 946.55 945.25 945.30 0.1K
13:47 946.10 946.15 945.20 945.20 0.2K
13:48 945.15 946.25 945.15 945.65 0.2K
13:49 945.60 945.60 945.00 945.00 0.2K
13:50 945.00 945.55 945.00 945.55 0.1K
13:51 945.00 945.50 945.00 945.00 0.1K
13:52 945.00 945.80 944.85 944.85 0.4K
13:53 944.85 944.85 944.85 944.85 0.0K
13:54 944.85 944.85 944.85 944.85 0.0K
13:55 944.85 945.00 944.85 945.00 0.1K
13:56 944.95 944.95 943.80 943.80 0.2K
13:57 943.80 944.50 943.80 944.45 0.0K
13:58 945.00 945.00 944.70 945.00 0.3K
13:59 944.50 945.00 944.50 944.85 0.0K
14:00 945.00 946.25 945.00 945.40 0.3K
14:01 945.00 945.00 944.70 944.70 0.1K
14:02 944.70 944.80 944.70 944.80 0.0K
14:03 944.80 945.00 944.80 945.00 0.1K
14:04 945.00 945.00 945.00 945.00 0.0K
14:05 945.00 945.00 944.35 944.35 0.1K
14:06 943.65 945.00 943.65 945.00 0.2K
14:07 945.00 945.00 944.95 944.95 0.0K
14:08 945.00 945.00 945.00 945.00 0.0K
14:09 945.00 945.00 945.00 945.00 0.0K
14:10 945.00 945.00 944.30 944.45 0.2K
14:11 944.45 944.45 944.45 944.45 0.0K
14:12 944.45 945.00 944.05 945.00 0.2K
14:13 945.00 945.00 945.00 945.00 0.0K
14:15 945.00 945.00 945.00 945.00 0.0K
14:16 945.00 945.00 944.40 944.65 0.2K
14:17 944.60 945.00 944.60 945.00 0.1K
14:18 945.00 945.00 945.00 945.00 0.0K
14:19 944.70 945.00 944.70 945.00 0.2K
14:20 945.00 945.00 945.00 945.00 0.0K
14:21 945.00 945.00 945.00 945.00 0.3K
14:22 946.00 946.00 945.00 945.00 0.5K
14:23 945.00 946.55 944.25 945.25 1.5K
14:24 945.25 946.15 945.00 945.30 0.6K
14:25 945.30 945.30 944.85 944.85 0.1K
14:26 944.80 944.80 944.80 944.80 0.0K
14:27 944.80 949.00 944.80 949.00 1.1K
14:28 950.00 951.85 949.50 950.00 0.6K
14:29 950.75 951.60 949.85 950.45 0.2K
14:30 950.40 951.60 950.30 950.40 0.3K
14:31 950.40 951.40 949.70 950.50 0.3K
14:32 951.45 951.45 950.20 950.20 0.3K
14:33 950.20 951.20 949.80 949.80 0.3K
14:34 950.55 950.85 949.50 949.95 0.3K
14:35 949.95 950.55 949.30 950.10 1.7K
14:36 951.00 951.95 950.40 951.20 0.4K
14:37 952.35 952.35 949.90 949.90 1.0K
14:38 949.90 950.80 949.70 949.70 0.3K
14:39 949.70 950.50 949.55 949.55 0.3K
14:40 949.50 950.65 949.50 950.20 0.4K
14:41 950.85 951.00 949.80 951.00 0.4K
14:42 950.85 951.15 950.15 951.15 0.3K
14:43 950.45 951.55 950.05 950.55 0.5K
14:44 950.55 951.00 949.75 950.20 1.1K
14:45 951.20 951.80 950.25 951.80 0.4K
14:46 950.90 951.70 950.15 951.20 0.4K
14:47 951.70 952.40 950.60 951.45 0.8K
14:48 951.40 952.50 951.40 951.95 0.4K
14:49 951.95 952.00 951.15 952.00 0.4K
14:50 952.00 952.00 950.40 950.55 0.3K
14:51 951.35 951.35 950.35 950.40 0.3K
14:52 950.40 951.00 950.05 951.00 0.5K
14:53 951.00 951.00 950.15 950.15 0.3K
14:54 950.15 951.00 950.05 951.00 0.5K
14:55 950.45 950.95 950.05 950.05 0.4K
14:56 950.00 951.00 950.00 950.15 0.3K
14:57 950.15 951.20 949.65 950.65 0.4K
14:58 950.65 952.00 950.65 951.15 0.5K
14:59 950.75 950.85 949.70 949.80 0.6K
15:00 949.95 950.45 949.50 950.40 1.2K
15:01 950.35 950.80 949.50 950.80 0.8K
15:02 950.85 950.85 949.50 949.50 0.4K
15:03 949.35 950.60 949.35 949.50 1.3K
15:04 949.60 950.85 949.60 949.65 0.4K
15:05 949.50 950.55 949.50 949.65 0.8K
15:06 949.65 950.65 949.65 949.65 0.5K
15:07 949.65 950.60 949.65 950.10 0.9K
15:08 950.30 951.05 950.25 950.50 0.4K
15:09 950.50 952.00 950.50 951.40 0.7K
15:10 952.05 952.05 950.65 950.65 0.8K
15:11 950.85 950.85 950.05 950.10 0.4K
15:12 950.35 950.50 950.10 950.50 0.9K
15:13 951.25 951.25 950.05 950.05 0.5K
15:14 950.05 950.15 950.05 950.05 0.5K
15:15 950.20 950.20 950.00 950.00 1.2K
15:16 950.10 950.15 950.00 950.10 0.7K
15:17 950.10 950.10 950.00 950.10 0.5K
15:18 950.15 951.00 950.00 950.00 2.0K
15:19 950.10 951.00 950.00 950.85 0.5K
15:20 950.95 950.95 950.00 950.05 0.6K
15:21 950.05 951.65 950.00 950.60 1.6K
15:22 951.55 951.55 950.20 950.75 0.3K
15:23 950.75 951.10 950.10 950.55 0.3K
15:24 950.50 951.20 950.00 951.20 0.7K
15:25 951.25 951.25 950.00 950.05 0.2K
15:26 950.05 951.55 950.05 950.40 0.9K
15:27 950.25 950.25 950.00 950.10 0.5K
15:28 950.05 952.25 950.05 952.25 0.9K
15:29 953.00 953.00 945.00 950.15 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