Sundram Fasteners Ltd

SNFS
🏛️ 印度 →
1,013.05
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 925.00 925.00 925.00 925.00 0.0K
09:15 925.00 929.85 925.00 929.85 0.5K
09:16 933.40 933.40 931.05 931.40 0.8K
09:17 932.45 933.80 932.35 932.35 0.2K
09:18 932.40 932.40 930.35 931.35 0.2K
09:19 930.35 931.65 929.05 930.45 0.4K
09:20 929.55 929.95 928.85 929.00 0.2K
09:21 929.50 930.05 927.40 928.70 0.2K
09:22 927.85 928.60 927.70 928.00 0.1K
09:23 928.55 929.50 927.65 928.15 0.1K
09:24 928.25 929.50 927.10 929.00 0.2K
09:25 928.20 928.20 926.00 926.00 0.3K
09:26 925.95 927.55 925.20 927.35 0.2K
09:27 927.80 928.55 926.40 927.40 0.2K
09:28 927.15 927.45 926.35 927.30 0.1K
09:29 927.75 929.00 927.75 928.20 0.1K
09:30 928.15 929.45 927.85 929.45 0.1K
09:31 928.90 929.80 927.90 928.75 0.1K
09:32 928.10 929.60 927.85 929.60 0.1K
09:33 929.10 929.95 928.65 928.65 0.2K
09:34 929.00 929.25 927.45 927.45 0.1K
09:35 928.25 929.40 928.25 928.65 0.2K
09:36 928.65 929.55 927.75 929.25 0.1K
09:37 928.50 929.35 928.15 928.15 0.0K
09:38 927.80 928.80 927.20 928.80 0.0K
09:39 928.05 928.05 926.70 926.70 0.0K
09:40 926.30 927.50 926.25 927.50 0.1K
09:41 926.90 927.50 926.60 927.25 0.1K
09:42 926.60 927.65 926.00 927.65 0.1K
09:43 927.10 927.80 926.60 927.55 0.0K
09:44 927.65 927.85 927.00 927.85 0.0K
09:45 928.15 928.25 927.00 927.00 0.1K
09:46 927.00 927.00 925.40 926.85 0.1K
09:47 926.05 926.85 925.65 926.70 0.0K
09:48 925.65 927.20 925.25 926.30 0.0K
09:49 925.20 926.35 924.20 924.30 0.3K
09:50 924.30 925.25 923.15 923.15 0.6K
09:51 923.00 923.00 922.15 922.15 0.4K
09:52 923.25 923.25 921.60 922.60 0.3K
09:53 922.80 922.80 921.75 922.45 0.0K
09:54 921.75 922.35 921.00 921.75 0.1K
09:55 921.05 921.70 920.15 920.15 0.2K
09:56 920.95 920.95 920.15 920.80 0.3K
09:57 921.70 924.25 921.55 924.25 0.2K
09:58 923.45 924.65 922.35 923.60 0.0K
09:59 923.25 924.35 922.85 924.10 0.1K
10:00 924.05 927.25 924.05 926.80 1.6K
10:01 927.50 927.50 923.10 924.15 0.6K
10:02 923.70 924.85 923.70 924.80 0.2K
10:03 924.25 924.25 923.30 924.15 0.1K
10:04 923.15 923.45 922.25 923.45 0.0K
10:05 923.10 923.95 923.10 923.50 0.1K
10:06 924.00 924.00 922.55 923.70 0.1K
10:07 922.85 923.60 922.80 923.60 0.1K
10:08 922.80 923.80 922.80 923.30 0.1K
10:09 923.10 923.70 922.55 922.60 0.2K
10:10 923.30 923.45 922.05 922.75 0.3K
10:11 923.55 923.55 922.05 922.05 0.1K
10:12 922.40 923.25 922.10 923.15 0.1K
10:13 923.25 923.30 922.00 923.30 0.1K
10:14 922.45 923.35 922.20 923.10 0.1K
10:15 922.55 923.35 922.35 922.35 0.1K
10:16 922.15 923.50 922.05 922.05 0.0K
10:17 923.20 923.50 922.05 922.05 0.0K
10:18 921.90 923.65 921.90 923.35 0.4K
10:19 921.95 924.15 921.75 922.00 0.5K
10:20 922.00 922.95 921.50 922.45 0.2K
10:21 921.20 922.40 921.20 922.40 0.1K
10:22 921.60 922.55 921.05 922.55 0.0K
10:23 922.15 922.95 922.05 922.75 0.1K
10:24 922.05 922.75 922.00 922.75 0.0K
10:25 922.55 923.00 922.05 922.15 0.1K
10:26 922.05 923.10 922.05 923.10 0.0K
10:27 922.75 923.30 922.15 922.50 0.1K
10:28 923.45 923.90 922.20 923.90 0.4K
10:29 923.55 924.85 923.55 924.25 0.2K
10:30 923.70 924.85 923.70 924.85 0.0K
10:31 923.70 924.95 923.30 924.95 0.0K
10:32 924.40 924.95 923.35 924.95 0.1K
10:33 924.95 924.95 923.60 924.25 0.0K
10:34 923.85 924.55 923.60 924.00 0.0K
10:35 923.90 924.85 923.65 924.50 0.1K
10:36 925.60 926.50 924.65 926.45 0.3K
10:37 925.80 926.10 924.90 925.80 0.1K
10:38 925.20 926.25 925.00 925.00 0.1K
10:39 925.40 926.30 925.05 926.10 0.0K
10:40 925.20 926.90 924.90 925.80 0.4K
10:41 925.75 926.20 924.80 924.80 0.1K
10:42 924.80 925.85 924.80 925.80 0.1K
10:43 925.95 925.95 924.15 925.55 0.2K
10:44 924.75 925.25 924.15 925.00 0.1K
10:45 925.00 925.70 925.00 925.70 0.1K
10:46 925.80 925.85 924.90 925.85 0.1K
10:47 925.20 925.80 924.20 925.30 0.3K
10:48 924.50 924.85 924.05 924.05 0.2K
10:49 924.50 925.70 924.20 925.10 0.3K
10:50 924.75 925.85 924.75 925.85 0.1K
10:51 925.20 925.85 924.95 925.85 0.1K
10:52 924.90 925.35 924.90 925.35 0.1K
10:53 925.05 925.85 924.50 925.85 0.0K
10:54 925.25 925.90 925.15 925.15 0.0K
10:55 924.80 925.60 924.25 925.00 0.0K
10:56 925.80 925.95 924.60 925.60 0.1K
10:57 924.50 925.85 924.50 925.85 0.0K
10:58 924.55 925.85 924.55 925.85 0.0K
10:59 924.65 925.55 924.60 925.50 0.2K
11:00 925.25 927.60 923.80 927.60 1.7K
11:01 927.25 927.25 926.00 926.00 0.8K
11:02 925.90 927.25 925.10 927.25 0.3K
11:03 926.55 926.55 925.15 926.55 0.1K
11:04 925.95 927.05 925.85 925.85 0.1K
11:05 926.40 926.60 925.20 926.45 0.1K
11:06 925.80 925.80 924.80 925.50 0.0K
11:07 924.85 926.40 924.30 926.40 0.1K
11:08 925.90 926.00 924.75 926.00 0.1K
11:09 925.30 926.00 925.20 925.90 0.0K
11:10 924.90 925.85 924.90 925.85 0.0K
11:11 925.85 925.85 924.60 925.80 0.0K
11:12 925.05 925.50 924.30 925.50 0.1K
11:13 925.00 926.50 925.00 926.50 0.1K
11:14 926.50 928.10 925.90 928.10 0.2K
11:15 927.30 927.50 926.20 927.10 0.1K
11:16 927.45 927.45 926.05 926.05 0.0K
11:17 925.80 926.50 925.70 925.70 0.0K
11:18 926.55 927.05 925.75 927.05 0.0K
11:19 927.25 927.45 926.60 927.45 0.1K
11:20 926.55 927.00 926.40 926.75 0.1K
11:21 926.05 927.05 926.05 926.25 0.0K
11:22 927.20 927.55 926.05 927.30 0.1K
11:23 926.15 927.00 925.75 926.65 0.1K
11:24 925.55 927.40 925.55 926.65 0.1K
11:25 925.90 926.80 925.55 926.35 0.1K
11:26 925.85 926.40 925.35 926.40 0.0K
11:27 925.60 926.85 925.45 926.85 0.1K
11:28 926.10 926.70 925.85 926.20 0.0K
11:29 925.95 927.25 925.95 926.15 0.0K
11:30 926.80 927.00 925.85 927.00 0.0K
11:31 926.05 927.20 926.00 926.20 0.1K
11:32 925.95 927.40 925.85 927.30 0.1K
11:33 927.75 928.20 926.35 928.20 0.1K
11:34 927.75 928.15 927.10 927.20 0.4K
11:35 928.05 928.05 926.50 927.55 0.1K
11:36 927.00 927.70 926.50 927.00 0.1K
11:37 927.30 928.00 926.20 928.00 0.1K
11:38 927.05 928.10 926.95 926.95 0.1K
11:39 927.90 927.90 926.90 927.90 0.0K
11:40 927.40 928.20 927.10 928.20 0.0K
11:41 927.20 928.20 926.90 928.20 0.1K
11:42 928.20 928.20 927.00 928.10 0.1K
11:43 927.35 927.35 926.95 926.95 0.0K
11:44 926.65 927.95 926.40 927.80 0.1K
11:45 926.80 928.25 926.70 927.10 0.1K
11:46 926.65 927.45 926.25 927.00 0.1K
11:47 926.60 927.25 925.85 925.95 0.0K
11:48 926.85 926.85 925.55 926.70 0.1K
11:49 927.60 927.60 925.65 925.65 0.1K
11:50 926.70 926.70 925.45 925.50 0.0K
11:51 926.40 926.40 925.20 926.00 0.1K
11:52 925.60 926.80 925.55 926.40 0.0K
11:53 926.40 927.30 926.40 927.30 0.2K
11:54 926.60 927.80 926.60 927.75 0.3K
11:55 927.05 927.80 926.50 927.80 0.3K
11:56 927.90 928.10 927.15 927.20 0.1K
11:57 928.10 928.15 927.10 927.85 0.0K
11:58 928.00 928.05 926.50 927.00 0.2K
11:59 927.30 927.30 926.20 927.05 0.1K
12:00 926.30 927.40 926.20 927.10 0.0K
12:01 926.85 927.40 926.05 927.40 0.0K
12:02 926.10 926.90 926.10 926.10 0.0K
12:03 926.85 927.70 925.60 927.70 0.3K
12:04 927.00 927.50 926.80 926.80 0.1K
12:05 926.80 927.20 926.25 927.05 0.0K
12:06 927.05 927.15 925.90 926.50 0.1K
12:07 926.05 927.25 925.90 925.90 0.0K
12:08 925.60 927.25 925.00 925.70 0.3K
12:09 926.60 926.75 925.05 925.75 0.1K
12:10 925.35 925.85 924.65 924.65 0.1K
12:11 925.55 926.15 924.80 925.70 0.0K
12:12 924.70 925.95 924.40 924.85 0.1K
12:13 925.95 926.60 925.35 926.60 0.1K
12:14 926.35 926.75 925.65 926.10 0.1K
12:15 926.70 926.85 925.75 926.70 0.1K
12:16 926.25 926.80 925.60 926.25 0.0K
12:17 925.95 927.85 925.60 927.85 0.1K
12:18 927.50 927.95 927.20 927.95 0.0K
12:19 927.10 927.60 926.00 926.40 1.1K
12:20 927.25 927.25 925.20 926.60 0.3K
12:21 925.80 925.80 924.15 924.15 0.1K
12:22 925.15 925.80 924.55 925.80 0.2K
12:23 925.80 925.80 924.45 925.40 0.1K
12:24 924.85 925.70 924.55 924.75 0.1K
12:25 924.95 925.95 924.50 924.70 0.0K
12:26 924.85 925.90 924.50 924.50 0.1K
12:27 925.55 926.40 924.80 925.25 0.1K
12:28 925.20 925.45 924.50 925.35 0.1K
12:29 924.50 926.40 924.50 925.50 0.1K
12:30 926.30 926.30 924.50 925.55 0.1K
12:31 925.25 925.90 924.60 925.90 0.0K
12:32 925.65 925.65 924.70 925.35 0.0K
12:33 924.95 926.10 924.00 926.10 0.1K
12:34 925.65 926.00 924.35 926.00 49.6K
12:35 926.50 926.50 922.80 924.80 2.1K
12:36 924.80 925.00 924.50 925.00 0.0K
12:37 924.50 924.50 923.00 924.50 0.4K
12:38 923.30 924.00 922.05 923.85 0.4K
12:39 922.55 923.45 922.40 923.45 0.3K
12:40 922.75 922.95 922.10 922.25 0.3K
12:41 923.15 923.15 921.90 923.00 0.4K
12:42 922.25 922.80 921.30 922.30 0.3K
12:43 923.15 923.15 922.10 923.10 0.0K
12:44 923.30 923.35 922.40 923.10 0.1K
12:45 922.30 923.85 922.20 923.85 0.5K
12:46 922.80 924.65 922.20 924.65 0.6K
12:47 923.75 923.75 922.20 923.50 0.2K
12:48 922.60 923.35 922.05 923.20 0.1K
12:49 922.60 923.75 922.30 922.85 0.1K
12:50 922.45 924.00 922.45 924.00 0.4K
12:51 924.45 925.40 924.45 925.40 0.1K
12:52 924.85 925.60 924.85 925.60 0.1K
12:53 925.20 925.20 925.00 925.05 0.1K
12:54 924.75 925.60 924.30 925.60 0.1K
12:55 925.00 925.15 924.30 925.15 0.0K
12:56 924.85 925.40 924.65 925.40 0.0K
12:57 925.40 925.40 924.85 924.85 0.0K
12:58 924.25 925.00 924.25 925.00 0.0K
12:59 925.00 925.00 924.00 924.85 0.2K
13:00 925.00 925.00 925.00 925.00 0.1K
13:01 925.00 925.65 924.30 925.65 0.0K
13:02 924.50 925.20 924.05 925.00 0.1K
13:03 924.30 925.40 924.30 925.00 0.1K
13:04 925.00 925.00 924.15 924.85 0.1K
13:05 924.00 924.85 923.90 924.45 0.1K
13:06 923.25 924.60 923.00 924.60 0.4K
13:07 923.80 923.80 922.40 923.55 0.2K
13:08 922.95 923.90 922.15 923.40 0.1K
13:09 921.95 922.85 921.40 922.00 0.2K
13:10 922.00 922.80 921.75 922.75 0.2K
13:11 921.80 922.80 921.65 922.40 0.0K
13:12 922.00 923.25 921.70 923.25 0.1K
13:13 922.40 923.10 921.55 922.80 0.1K
13:14 922.70 923.15 921.65 923.15 0.1K
13:15 922.35 923.10 922.20 922.85 0.1K
13:16 921.95 923.30 921.70 922.75 0.1K
13:17 922.75 923.10 922.20 922.75 0.1K
13:18 921.80 922.85 921.80 922.85 0.0K
13:19 922.00 922.60 921.65 922.45 4.2K
13:20 922.50 922.50 920.10 920.45 1.1K
13:21 921.10 921.10 919.05 920.00 0.8K
13:22 920.20 920.20 919.30 919.90 0.2K
13:23 920.15 920.15 919.25 920.15 0.2K
13:24 919.25 919.95 919.10 919.20 0.0K
13:25 919.55 920.35 919.20 920.05 0.0K
13:26 919.60 922.40 919.60 922.40 0.8K
13:27 924.00 925.40 924.00 925.35 2.6K
13:28 925.95 925.95 921.10 922.95 1.0K
13:29 922.95 923.30 921.40 922.60 0.5K
13:30 921.90 923.25 921.65 922.30 0.2K
13:31 922.80 922.80 921.45 922.40 0.0K
13:32 921.80 923.00 921.80 922.70 0.2K
13:33 922.55 923.60 922.50 923.60 0.1K
13:34 923.00 924.05 922.50 923.45 0.1K
13:35 923.75 924.45 923.75 924.45 0.0K
13:36 923.85 924.40 923.85 924.40 0.1K
13:37 924.65 924.80 923.85 924.80 0.0K
13:38 924.00 924.80 924.00 924.80 0.0K
13:39 923.95 924.55 923.95 924.45 0.0K
13:40 924.15 924.15 923.50 924.05 0.0K
13:41 922.50 923.30 922.35 922.35 0.3K
13:42 924.00 924.70 923.90 923.90 1.1K
13:43 923.90 923.90 922.40 923.45 0.3K
13:44 922.80 923.60 922.40 923.60 0.1K
13:45 922.50 923.85 922.45 923.80 0.1K
13:46 923.20 924.00 923.20 924.00 0.0K
13:47 923.20 923.85 923.20 923.85 0.0K
13:48 923.00 923.85 923.00 923.65 0.0K
13:49 923.15 923.85 923.15 923.85 0.0K
13:50 923.15 923.35 921.70 923.35 0.5K
13:51 922.20 923.10 922.00 922.20 0.2K
13:52 922.15 923.60 922.15 923.45 0.3K
13:53 922.60 923.65 922.60 923.60 0.1K
13:54 922.60 923.45 922.60 923.45 0.0K
13:55 922.70 923.55 922.70 923.35 0.0K
13:56 922.40 923.20 922.40 923.20 0.0K
13:57 923.45 923.45 922.70 922.80 0.0K
13:58 921.80 923.30 921.80 923.30 0.0K
13:59 922.50 924.00 922.10 924.00 0.1K
14:00 924.00 924.00 923.20 923.85 0.0K
14:01 922.85 924.00 922.85 924.00 0.0K
14:02 923.05 923.80 922.85 923.80 0.0K
14:03 923.80 924.90 923.15 924.90 0.2K
14:04 924.90 924.90 923.20 924.25 0.1K
14:05 923.55 924.30 923.55 924.30 0.0K
14:06 923.05 923.05 922.80 922.80 0.0K
14:07 923.85 924.10 923.70 924.00 0.1K
14:08 924.55 924.80 923.35 924.15 0.1K
14:09 923.50 924.85 923.50 924.60 0.1K
14:10 923.90 924.90 923.85 924.90 0.0K
14:11 923.90 923.90 923.85 923.85 0.0K
14:12 923.85 923.85 923.20 923.80 0.0K
14:13 923.20 923.70 923.20 923.70 0.1K
14:14 923.95 924.20 923.20 924.20 0.0K
14:15 922.60 924.35 922.60 924.35 0.1K
14:16 923.45 924.55 923.45 924.55 0.1K
14:17 923.60 924.40 923.50 924.25 0.0K
14:18 923.55 924.45 923.55 924.05 0.1K
14:19 923.05 924.25 922.55 924.25 0.1K
14:20 923.55 924.20 923.10 924.20 0.1K
14:21 924.30 924.30 922.85 923.80 0.1K
14:22 922.90 924.25 922.90 924.25 0.0K
14:23 923.95 924.25 923.10 923.10 0.0K
14:24 924.65 924.65 923.15 923.80 0.0K
14:25 923.55 924.15 923.25 924.15 0.1K
14:26 923.80 924.05 923.20 923.30 0.1K
14:27 923.85 924.90 923.85 924.20 0.2K
14:28 924.20 924.85 923.20 924.85 0.1K
14:29 923.70 925.10 923.15 925.10 0.1K
14:30 924.35 925.00 924.30 924.30 0.1K
14:31 924.65 924.65 923.10 923.80 0.1K
14:32 923.65 924.85 923.05 924.25 0.2K
14:33 924.95 924.95 924.25 924.90 0.1K
14:34 924.60 925.00 924.30 925.00 0.8K
14:35 924.35 925.00 924.05 925.00 0.5K
14:36 924.35 925.00 924.35 925.00 0.8K
14:37 924.85 924.85 923.75 923.85 0.4K
14:38 924.70 924.95 923.75 924.70 0.1K
14:39 923.80 924.40 923.20 923.20 0.1K
14:40 924.00 924.15 923.45 923.45 0.1K
14:41 924.00 924.00 923.20 923.20 0.0K
14:42 923.90 924.50 923.70 923.70 0.1K
14:43 923.65 924.50 923.65 923.95 0.2K
14:44 924.70 924.95 924.05 924.95 0.1K
14:45 924.25 925.40 924.25 925.40 0.1K
14:46 924.95 925.00 924.75 925.00 0.1K
14:47 924.15 925.00 924.15 925.00 0.2K
14:48 924.20 924.85 924.20 924.85 0.1K
14:49 924.00 925.00 924.00 925.00 0.1K
14:50 924.65 925.00 924.15 925.00 0.0K
14:51 924.50 925.25 924.50 924.50 0.1K
14:52 925.00 925.00 924.45 924.95 0.0K
14:53 925.00 925.00 924.95 925.00 0.1K
14:54 925.00 925.05 924.10 925.00 0.2K
14:55 924.70 925.25 924.20 924.60 0.1K
14:56 924.60 925.00 923.70 925.00 0.1K
14:57 924.50 925.00 924.20 924.20 0.2K
14:58 924.25 925.30 923.55 924.00 0.4K
14:59 924.40 924.85 922.55 924.85 0.2K
15:00 924.55 924.80 922.80 924.80 1.2K
15:01 923.80 924.70 923.75 924.65 0.3K
15:02 924.20 924.70 923.85 923.85 0.1K
15:03 924.45 924.60 923.80 924.35 0.2K
15:04 923.90 924.45 923.60 924.30 0.2K
15:05 923.40 924.25 923.00 923.75 0.6K
15:06 923.85 923.85 922.00 922.90 0.5K
15:07 922.30 923.95 922.30 923.95 0.3K
15:08 924.10 924.10 922.75 922.90 0.2K
15:09 923.10 923.90 922.15 922.80 0.5K
15:10 923.75 923.75 922.10 923.75 0.2K
15:11 923.45 923.45 922.60 922.85 0.2K
15:12 922.80 923.40 922.45 922.45 0.2K
15:13 922.95 923.00 922.15 922.95 0.2K
15:14 923.00 923.00 922.10 923.00 0.4K
15:15 922.60 924.05 922.00 924.00 0.6K
15:16 923.50 924.00 922.30 923.25 1.1K
15:17 924.30 924.40 922.90 923.50 0.5K
15:18 923.40 924.10 922.60 923.80 0.2K
15:19 923.25 924.20 922.95 924.00 0.2K
15:20 923.25 923.70 923.25 923.70 0.5K
15:21 923.80 923.80 922.90 923.60 0.4K
15:22 923.65 924.75 923.65 924.20 0.4K
15:23 924.90 925.00 924.25 925.00 0.2K
15:24 924.95 924.95 922.50 922.55 0.3K
15:25 923.10 925.05 923.10 925.05 0.8K
15:26 924.85 924.85 923.25 923.60 0.5K
15:27 921.55 925.20 921.25 925.00 0.6K
15:28 925.65 928.05 924.70 926.85 1.2K
15:29 927.00 928.50 922.10 923.95 1.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据