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
09:07 956.35 956.35 956.35 956.35 0.1K
09:15 958.25 958.80 951.95 958.80 0.2K
09:16 959.00 960.00 959.00 959.60 0.6K
09:17 954.15 954.15 954.15 954.15 0.0K
09:18 960.00 960.00 954.20 954.25 0.1K
09:19 959.60 959.60 951.05 951.05 0.2K
09:20 950.30 954.05 946.00 946.35 0.1K
09:21 949.05 950.95 949.05 949.65 0.2K
09:22 949.95 949.95 949.95 949.95 0.0K
09:23 949.90 949.90 949.90 949.90 0.0K
09:24 945.35 945.35 945.35 945.35 0.0K
09:25 945.30 952.00 941.15 952.00 1.4K
09:26 954.65 954.65 951.00 952.30 0.2K
09:27 949.25 951.30 949.25 951.30 0.0K
09:28 950.50 950.50 950.50 950.50 0.0K
09:29 950.25 951.20 949.85 951.20 0.0K
09:30 950.15 952.45 950.15 952.45 0.1K
09:31 950.55 951.35 950.55 950.65 0.0K
09:32 950.80 950.80 947.60 948.65 0.0K
09:33 947.15 949.35 947.15 949.35 0.0K
09:34 948.00 949.60 947.85 949.60 0.0K
09:35 948.00 949.60 948.00 949.60 0.0K
09:36 949.90 952.00 948.30 952.00 0.4K
09:37 952.00 952.00 950.10 950.50 0.0K
09:38 949.35 949.35 949.25 949.25 0.0K
09:39 949.80 949.80 949.50 949.50 0.0K
09:40 950.15 950.15 948.85 950.15 0.0K
09:41 948.90 948.90 948.85 948.90 0.0K
09:42 953.85 953.85 950.40 951.15 0.6K
09:43 951.15 951.15 949.60 950.80 0.1K
09:44 950.95 950.95 949.20 950.80 0.1K
09:45 949.65 950.80 949.60 950.80 0.0K
09:46 949.65 949.80 949.00 949.80 0.0K
09:47 949.70 951.70 949.70 951.70 0.0K
09:48 950.40 951.45 950.40 951.45 0.1K
09:49 950.45 953.25 950.45 953.25 0.2K
09:50 952.40 954.00 952.40 953.85 0.1K
09:51 953.85 954.00 952.80 954.00 0.0K
09:52 954.15 954.85 953.45 953.80 0.2K
09:53 955.00 956.80 955.00 956.80 0.5K
09:54 958.00 960.75 957.15 960.75 1.0K
09:55 961.10 961.10 959.40 959.50 0.4K
09:56 958.05 958.10 958.05 958.10 0.0K
09:57 958.15 959.40 958.15 959.40 0.0K
09:58 958.05 958.05 957.85 957.85 0.1K
09:59 957.00 957.15 955.70 956.80 0.1K
10:00 955.70 956.85 955.00 955.00 0.1K
10:01 954.00 955.20 953.70 954.35 0.1K
10:02 955.55 956.00 955.00 955.15 0.3K
10:03 954.40 954.40 952.80 953.20 0.1K
10:04 952.20 952.40 952.20 952.40 0.0K
10:05 954.05 954.05 953.85 953.85 0.0K
10:06 952.80 954.05 952.80 953.20 0.1K
10:07 953.20 954.05 953.00 954.05 0.0K
10:09 954.25 956.85 954.25 956.85 0.1K
10:10 955.70 957.45 955.70 956.95 0.4K
10:11 956.00 956.00 956.00 956.00 0.0K
10:12 956.85 959.15 955.80 958.10 0.1K
10:13 959.40 959.40 958.35 958.70 0.1K
10:14 958.85 960.80 958.85 960.80 0.1K
10:15 959.55 960.20 959.10 959.10 0.1K
10:16 958.05 958.25 958.05 958.25 0.0K
10:17 959.00 959.00 959.00 959.00 0.0K
10:19 958.45 959.60 958.45 959.60 0.0K
10:21 959.50 959.50 959.50 959.50 0.0K
10:23 958.05 959.10 958.05 959.10 0.0K
10:24 959.10 959.15 959.10 959.15 0.0K
10:25 958.85 959.20 958.85 959.20 0.0K
10:26 959.50 959.50 959.50 959.50 0.1K
10:27 957.55 958.75 957.55 958.75 0.2K
10:29 958.80 959.40 958.80 959.40 0.1K
10:30 959.40 959.40 959.40 959.40 0.0K
10:31 958.90 958.90 958.90 958.90 0.0K
10:32 958.90 959.00 958.85 958.85 0.0K
10:34 959.25 959.40 959.25 959.40 0.0K
10:38 959.40 959.40 959.40 959.40 0.0K
10:39 959.50 959.50 959.50 959.50 0.0K
10:40 960.00 961.50 959.55 961.50 0.2K
10:41 961.50 962.90 961.50 962.60 0.9K
10:42 960.85 961.20 960.85 961.20 0.1K
10:43 961.80 961.80 960.00 961.30 0.1K
10:44 961.60 962.00 961.60 962.00 0.0K
10:45 962.00 962.00 962.00 962.00 0.0K
10:46 962.70 963.20 961.50 962.05 0.2K
10:47 961.65 962.70 961.65 962.70 0.1K
10:49 962.50 963.15 962.50 963.15 0.0K
10:50 963.15 963.20 961.00 961.00 0.3K
10:51 961.60 961.60 961.60 961.60 0.1K
10:53 960.10 961.00 960.10 961.00 0.0K
10:54 961.45 961.70 961.45 961.70 0.1K
10:55 962.40 962.40 962.40 962.40 0.0K
10:56 961.45 962.80 961.45 962.80 0.0K
10:57 960.20 960.20 960.20 960.20 0.6K
10:59 960.40 960.40 959.45 959.85 0.0K
11:00 958.10 958.85 958.10 958.85 0.1K
11:02 958.85 958.85 958.85 958.85 0.0K
11:03 958.20 959.50 958.20 959.50 0.0K
11:04 959.50 959.60 959.50 959.60 0.0K
11:06 959.60 959.65 958.35 959.65 0.0K
11:07 959.65 959.65 958.20 958.70 0.1K
11:09 958.00 958.00 958.00 958.00 0.0K
11:10 957.20 958.70 957.20 958.50 1.0K
11:11 959.55 959.60 959.55 959.60 0.0K
11:12 959.60 959.60 959.60 959.60 0.0K
11:13 959.65 959.65 959.65 959.65 0.0K
11:14 959.85 960.30 959.05 959.05 0.1K
11:15 960.50 961.80 960.50 960.55 0.1K
11:16 960.15 960.25 958.10 960.25 0.9K
11:17 960.25 960.35 960.25 960.35 0.0K
11:18 960.40 960.40 960.40 960.40 0.0K
11:19 961.15 961.15 961.15 961.15 0.1K
11:20 961.10 962.40 961.05 962.40 0.1K
11:21 962.80 968.50 962.80 968.50 2.7K
11:22 969.95 969.95 969.10 969.10 0.6K
11:23 968.85 968.85 967.80 967.80 0.1K
11:24 968.05 969.10 967.80 968.85 0.8K
11:25 968.65 969.25 968.65 969.25 0.0K
11:26 969.35 969.90 968.20 969.90 0.5K
11:27 970.25 971.85 969.50 969.50 0.8K
11:28 969.90 969.90 969.05 969.45 0.3K
11:29 969.40 970.00 969.40 970.00 0.0K
11:31 970.00 970.00 970.00 970.00 0.0K
11:32 970.00 970.95 969.65 970.00 0.1K
11:33 970.55 971.90 970.40 971.40 1.0K
11:34 970.80 970.80 970.40 970.40 0.3K
11:35 971.20 971.80 971.00 971.00 0.4K
11:36 971.00 971.00 970.20 971.00 0.1K
11:37 971.00 971.00 971.00 971.00 0.1K
11:38 970.15 970.15 970.00 970.00 0.2K
11:39 970.70 970.70 970.00 970.05 0.2K
11:40 970.00 970.20 970.00 970.05 0.6K
11:41 971.25 971.70 971.25 971.50 0.8K
11:42 971.10 971.10 971.10 971.10 0.0K
11:44 971.25 971.25 971.25 971.25 0.0K
11:46 971.25 971.25 970.65 970.65 0.3K
11:47 970.00 970.00 970.00 970.00 0.0K
11:48 970.00 970.65 970.00 970.65 0.1K
11:49 971.85 974.00 971.85 974.00 2.1K
11:50 973.60 973.60 972.60 972.60 1.2K
11:51 973.85 973.95 973.05 973.95 0.2K
11:52 972.45 972.75 972.10 972.75 0.4K
11:53 973.00 975.40 973.00 973.85 0.3K
11:54 973.90 973.90 973.90 973.90 0.1K
11:55 973.30 973.30 973.30 973.30 0.2K
11:56 972.25 972.25 972.25 972.25 0.9K
11:57 972.20 972.20 971.80 972.20 0.1K
11:58 970.00 970.00 970.00 970.00 0.3K
11:59 970.10 970.10 970.00 970.05 0.1K
12:00 971.50 971.50 970.20 970.20 0.1K
12:01 969.85 970.95 969.75 970.55 0.3K
12:02 970.30 970.30 970.30 970.30 0.0K
12:03 971.10 971.10 970.05 971.00 0.1K
12:04 969.95 970.00 969.75 969.75 0.1K
12:05 969.75 969.75 969.75 969.75 0.0K
12:06 969.35 969.80 969.00 969.00 0.0K
12:07 968.05 970.40 968.05 970.40 0.4K
12:08 970.00 970.00 966.40 966.40 0.9K
12:09 969.40 970.00 969.40 970.00 0.2K
12:10 969.15 969.15 968.75 969.15 0.0K
12:11 968.10 970.00 968.10 970.00 0.0K
12:12 970.00 970.45 970.00 970.15 0.2K
12:13 970.15 970.15 970.00 970.00 0.0K
12:14 969.85 970.00 969.35 970.00 0.2K
12:15 969.40 969.40 969.40 969.40 0.0K
12:16 969.40 969.40 968.55 968.95 0.1K
12:17 968.30 968.30 967.90 968.20 0.1K
12:18 967.60 967.60 967.60 967.60 0.0K
12:19 963.30 967.20 963.30 966.80 3.3K
12:22 966.30 966.30 966.30 966.30 0.0K
12:23 966.30 967.85 966.30 967.85 0.0K
12:24 967.50 969.45 967.50 969.30 0.1K
12:25 969.35 969.50 969.35 969.50 0.0K
12:26 968.45 969.55 968.45 969.55 0.0K
12:27 968.50 969.60 968.50 968.65 0.0K
12:28 969.85 969.85 969.85 969.85 0.1K
12:29 970.00 970.00 969.85 970.00 0.0K
12:31 968.20 969.50 968.20 969.50 1.3K
12:32 969.30 969.40 969.30 969.30 0.0K
12:33 967.75 968.75 967.60 968.75 0.0K
12:34 967.55 968.65 967.35 968.60 0.0K
12:35 967.00 967.00 961.15 963.45 3.0K
12:36 962.00 963.50 959.15 963.45 3.3K
12:37 963.45 963.80 963.45 963.80 0.0K
12:38 963.85 963.85 963.70 963.70 0.0K
12:39 962.20 963.60 962.20 962.70 0.1K
12:40 962.60 962.60 962.60 962.60 0.0K
12:41 963.10 963.10 961.60 962.70 0.1K
12:42 962.65 962.65 962.65 962.65 0.0K
12:43 962.80 962.80 962.65 962.75 0.1K
12:44 962.70 962.70 961.35 962.45 0.0K
12:45 961.35 962.55 961.35 962.55 0.1K
12:46 962.85 962.85 962.85 962.85 0.0K
12:47 963.40 963.55 963.40 963.55 0.0K
12:48 963.00 963.55 963.00 963.55 0.1K
12:49 964.60 964.60 963.55 963.55 0.2K
12:50 963.00 963.00 962.50 962.50 0.1K
12:53 963.40 963.40 963.40 963.40 0.0K
12:55 962.20 963.15 962.20 963.15 0.1K
12:56 962.90 962.90 962.85 962.85 0.0K
12:57 963.20 963.20 963.20 963.20 0.0K
12:58 963.85 963.85 963.10 963.20 0.5K
12:59 963.25 963.35 963.25 963.25 0.0K
13:00 963.15 963.90 963.15 963.85 0.5K
13:01 963.85 963.90 963.75 963.85 0.0K
13:02 963.90 963.90 961.85 962.90 0.3K
13:03 962.95 963.85 962.80 963.45 0.1K
13:04 963.45 963.45 962.80 962.80 0.1K
13:05 962.80 963.90 961.55 961.55 0.2K
13:06 963.20 963.35 963.10 963.10 0.1K
13:07 963.45 963.45 961.90 963.30 0.1K
13:08 962.10 962.75 962.10 962.75 0.2K
13:09 962.80 962.85 962.80 962.85 0.0K
13:10 962.80 963.15 962.80 963.00 0.0K
13:11 963.10 963.80 963.10 963.80 0.1K
13:12 963.45 963.50 963.45 963.45 0.0K
13:13 962.00 963.85 962.00 963.85 0.2K
13:14 963.90 963.90 962.60 963.45 0.1K
13:15 963.55 963.55 962.00 963.40 0.2K
13:16 961.55 961.55 961.55 961.55 0.1K
13:17 962.70 962.70 961.05 962.30 0.1K
13:18 962.30 963.00 962.30 962.85 0.1K
13:19 962.40 962.40 962.40 962.40 0.0K
13:20 960.30 961.90 960.05 961.70 0.1K
13:23 960.05 960.05 960.05 960.05 0.1K
13:24 961.50 961.50 961.50 961.50 0.0K
13:25 961.70 961.80 961.70 961.80 0.0K
13:26 960.10 961.75 960.05 961.05 0.3K
13:27 959.65 959.65 959.65 959.65 0.0K
13:28 960.90 960.90 960.90 960.90 0.0K
13:29 960.70 960.70 959.65 960.70 0.1K
13:30 960.90 960.90 960.85 960.85 0.0K
13:31 960.85 960.85 960.85 960.85 0.0K
13:35 960.80 960.95 960.80 960.85 0.0K
13:36 960.95 960.95 960.95 960.95 0.0K
13:37 960.40 960.40 960.40 960.40 0.0K
13:38 961.20 961.45 961.20 961.45 0.1K
13:39 961.45 961.45 961.45 961.45 0.0K
13:40 961.95 962.65 961.95 962.65 0.0K
13:41 963.15 963.15 961.65 962.85 0.7K
13:43 961.25 962.05 961.25 962.05 0.2K
13:44 960.60 961.85 960.05 961.85 0.1K
13:45 960.55 961.85 960.55 961.85 0.0K
13:46 961.00 961.00 960.00 960.45 1.8K
13:47 959.85 959.85 959.85 959.85 0.1K
13:48 959.85 959.85 957.50 958.45 1.3K
13:49 958.00 960.45 957.60 960.45 0.3K
13:50 959.10 960.80 959.10 960.80 0.0K
13:51 960.80 960.80 960.80 960.80 0.1K
13:52 960.80 960.80 960.80 960.80 0.0K
13:53 960.80 960.80 960.80 960.80 0.0K
13:54 959.30 960.20 958.70 958.70 0.2K
13:55 959.85 959.85 959.85 959.85 0.0K
13:56 959.00 961.40 959.00 961.40 0.5K
13:57 960.00 961.15 960.00 961.15 0.1K
13:59 961.20 961.60 960.10 960.95 0.1K
14:00 959.65 960.70 959.65 960.70 0.0K
14:01 960.70 960.80 960.70 960.80 0.0K
14:03 960.80 960.80 960.80 960.80 0.0K
14:05 961.45 961.45 961.45 961.45 0.1K
14:06 961.45 961.85 961.45 961.85 0.0K
14:07 961.85 961.85 961.85 961.85 0.0K
14:08 962.30 962.30 960.50 961.50 0.2K
14:10 960.45 961.75 959.50 960.75 0.1K
14:11 959.20 960.45 959.20 960.45 0.0K
14:12 959.05 959.80 959.05 959.80 0.0K
14:17 958.35 958.35 958.35 958.35 0.0K
14:18 957.85 959.20 957.85 959.20 0.3K
14:19 957.75 958.45 957.75 958.45 0.0K
14:20 958.45 958.45 957.25 958.45 0.0K
14:21 957.40 957.40 957.25 957.25 0.0K
14:22 957.25 957.25 956.85 956.85 0.1K
14:23 956.85 956.85 953.85 953.90 0.6K
14:24 954.60 954.60 954.55 954.55 0.0K
14:25 955.75 955.75 953.60 955.25 0.2K
14:26 954.85 955.25 954.85 955.25 0.0K
14:27 955.35 955.50 955.35 955.50 0.0K
14:28 955.65 955.65 955.40 955.40 0.0K
14:30 955.05 955.05 953.50 953.50 0.0K
14:31 954.70 954.70 954.45 954.45 0.0K
14:32 954.45 954.45 954.45 954.45 0.0K
14:33 954.45 954.45 954.45 954.45 0.0K
14:34 955.60 955.80 955.60 955.80 0.1K
14:35 954.75 956.00 954.75 956.00 0.3K
14:36 956.00 956.00 956.00 956.00 0.1K
14:37 955.25 955.90 955.15 955.15 0.1K
14:38 954.00 955.10 953.75 955.10 0.1K
14:39 955.80 955.80 955.80 955.80 0.0K
14:40 955.15 955.80 954.70 955.65 0.1K
14:42 954.95 956.20 954.95 956.20 0.0K
14:43 956.05 956.85 956.05 956.85 0.0K
14:44 955.65 956.20 955.65 956.20 0.1K
14:45 954.65 955.75 953.75 955.75 1.1K
14:46 956.80 957.20 956.80 957.20 0.2K
14:47 957.55 957.60 957.55 957.60 0.0K
14:48 957.60 957.60 957.60 957.60 0.0K
14:49 957.60 959.00 957.60 958.15 0.1K
14:50 958.45 958.95 958.40 958.40 0.2K
14:51 958.40 958.40 958.20 958.25 0.1K
14:52 958.25 958.30 958.25 958.30 0.0K
14:53 958.70 958.70 958.70 958.70 0.0K
14:54 958.70 959.00 958.00 959.00 0.1K
14:55 959.00 959.00 957.85 958.25 0.3K
14:56 958.25 958.25 958.25 958.25 0.0K
14:57 958.25 958.65 957.40 958.65 0.0K
14:58 958.65 958.65 958.65 958.65 0.0K
14:59 958.60 958.60 958.60 958.60 0.0K
15:00 958.60 958.60 957.45 958.10 0.1K
15:01 958.10 958.20 957.20 958.20 0.0K
15:02 958.20 958.20 956.60 956.60 0.1K
15:03 956.60 956.60 953.65 953.65 0.1K
15:04 953.55 954.00 952.45 952.45 1.0K
15:05 952.45 953.40 952.15 952.15 0.1K
15:06 952.30 952.70 951.95 952.35 0.2K
15:07 952.50 952.50 949.95 949.95 0.7K
15:08 950.60 951.55 950.50 951.50 0.7K
15:09 951.50 951.50 950.75 951.50 0.0K
15:10 950.80 951.50 949.00 949.70 0.4K
15:11 949.20 951.20 949.00 949.00 0.7K
15:12 950.10 950.10 948.00 948.80 1.0K
15:13 949.25 952.60 949.25 950.40 0.9K
15:14 952.45 952.45 948.25 949.75 0.3K
15:15 951.15 951.85 950.00 951.85 0.1K
15:16 947.45 952.00 947.45 951.40 0.6K
15:17 950.00 952.05 950.00 951.55 0.1K
15:18 951.05 951.05 950.00 950.15 0.3K
15:19 949.90 951.50 949.65 951.50 0.1K
15:20 952.15 952.45 950.45 950.70 0.4K
15:21 948.05 948.05 946.50 947.80 0.2K
15:22 947.80 951.50 947.80 951.50 0.6K
15:23 951.45 951.45 948.75 949.10 0.1K
15:24 949.15 951.20 949.15 949.70 0.3K
15:25 948.80 949.20 948.60 948.60 0.0K
15:26 948.60 958.95 946.25 947.65 1,345.7K
15:27 950.85 957.00 949.65 956.85 0.1K
15:28 950.20 952.00 950.20 951.40 0.3K
15:29 951.20 955.00 950.00 950.00 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