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
09:07 954.00 954.00 954.00 954.00 0.2K
09:15 945.25 956.45 945.25 954.50 1.0K
09:16 952.90 953.15 947.80 953.15 1.1K
09:17 953.00 953.35 950.00 952.80 0.7K
09:18 952.85 952.85 949.85 950.85 0.8K
09:19 950.05 953.50 950.05 953.50 1.7K
09:20 953.50 953.50 949.80 950.10 0.4K
09:21 950.15 950.15 948.00 948.00 1.7K
09:22 948.80 951.00 948.80 951.00 1.5K
09:23 951.00 951.00 948.60 951.00 0.7K
09:24 951.25 951.40 950.10 950.10 0.3K
09:25 950.10 950.95 950.10 950.60 0.1K
09:26 950.60 951.85 950.60 951.85 0.2K
09:27 951.85 952.25 950.65 951.65 0.1K
09:28 951.65 951.65 950.85 951.00 0.1K
09:29 951.15 951.15 950.10 951.05 0.4K
09:30 951.05 951.20 950.10 951.20 0.2K
09:31 950.25 950.70 950.00 950.05 0.6K
09:32 950.05 950.85 949.60 950.85 0.1K
09:33 950.95 951.00 950.00 950.55 0.2K
09:34 950.40 950.45 949.05 950.00 0.3K
09:35 950.00 951.15 950.00 950.45 0.4K
09:36 950.15 950.35 949.60 949.60 0.1K
09:37 950.60 950.65 949.20 949.20 0.3K
09:38 950.45 952.00 950.00 950.00 1.9K
09:39 950.00 951.25 950.00 951.25 0.6K
09:40 950.00 950.05 950.00 950.00 0.4K
09:41 950.65 950.70 950.30 950.35 0.0K
09:42 951.15 951.15 950.50 951.10 0.2K
09:43 950.50 951.95 950.50 951.95 0.1K
09:44 951.55 953.30 951.20 953.30 1.6K
09:45 952.75 953.55 951.85 953.55 0.4K
09:46 952.85 953.50 950.90 952.80 1.7K
09:47 952.80 954.10 952.80 953.00 0.2K
09:48 952.95 953.70 952.75 953.25 0.7K
09:49 953.25 954.00 953.25 954.00 0.1K
09:50 953.15 954.60 953.15 954.60 0.0K
09:51 954.60 954.80 954.00 954.00 0.1K
09:52 954.05 954.85 954.05 954.85 0.0K
09:53 954.85 955.05 954.85 955.05 0.1K
09:54 955.10 955.25 954.00 954.00 0.2K
09:55 952.75 953.65 952.60 952.95 0.2K
09:56 952.95 953.80 952.75 953.15 0.1K
09:57 953.15 953.50 952.25 953.30 0.2K
09:58 952.80 953.20 952.70 952.95 0.4K
09:59 953.10 953.90 953.05 953.05 0.1K
10:00 952.75 953.60 952.75 953.60 0.1K
10:01 953.60 954.65 953.45 953.45 0.2K
10:02 953.15 954.05 952.75 953.85 0.1K
10:03 953.85 953.85 953.85 953.85 0.1K
10:04 953.85 954.80 953.55 954.35 0.1K
10:05 953.40 954.30 953.40 953.60 0.4K
10:06 953.60 953.65 952.75 952.75 0.1K
10:07 953.85 953.85 952.75 953.30 0.1K
10:08 953.30 954.35 952.95 953.00 0.2K
10:09 953.15 954.15 953.15 954.15 0.1K
10:10 954.15 954.35 953.95 954.00 0.1K
10:11 954.15 954.80 954.15 954.15 0.1K
10:12 954.15 955.00 954.15 955.00 0.0K
10:13 954.15 954.30 954.15 954.30 0.0K
10:14 954.35 954.60 954.35 954.35 0.1K
10:15 954.35 954.35 954.10 954.15 0.1K
10:16 954.60 954.85 954.00 954.20 0.3K
10:17 954.20 954.85 953.65 953.65 0.4K
10:18 953.90 954.55 953.55 953.60 0.6K
10:19 953.20 954.80 953.20 954.80 0.3K
10:20 954.70 955.90 954.70 955.90 2.0K
10:21 955.25 956.00 954.55 954.55 3.1K
10:22 954.30 957.25 954.30 956.95 1.2K
10:23 956.15 956.30 955.25 956.30 0.1K
10:24 956.35 956.35 955.45 955.55 0.5K
10:25 955.65 958.70 955.65 958.70 1.6K
10:26 958.80 959.45 958.40 959.05 0.2K
10:27 959.05 960.35 959.05 960.00 0.6K
10:28 959.30 960.00 959.05 960.00 0.1K
10:29 960.00 960.10 960.00 960.10 0.0K
10:30 960.20 960.95 960.20 960.95 0.3K
10:31 960.20 961.85 960.20 960.95 0.2K
10:32 960.70 960.70 959.70 960.20 0.2K
10:33 960.20 960.20 959.60 960.00 0.0K
10:34 960.00 960.05 960.00 960.00 0.1K
10:35 960.00 960.00 960.00 960.00 0.1K
10:36 960.00 960.75 960.00 960.05 0.0K
10:37 960.25 960.80 960.25 960.80 0.0K
10:38 960.25 960.95 960.25 960.95 0.1K
10:39 960.95 962.65 960.95 962.65 1.4K
10:40 962.00 963.00 962.00 963.00 0.9K
10:41 963.50 963.50 963.00 963.05 0.1K
10:42 963.05 963.10 960.95 961.90 2.2K
10:43 961.55 961.65 961.30 961.65 0.2K
10:44 961.45 961.95 961.10 961.25 0.4K
10:45 961.15 961.80 961.15 961.25 0.4K
10:46 961.45 962.15 961.45 962.15 0.7K
10:47 962.15 962.15 961.70 961.75 0.2K
10:48 961.80 961.80 961.80 961.80 0.0K
10:49 961.85 963.05 961.85 963.05 0.3K
10:50 963.20 963.25 963.20 963.25 0.1K
10:51 964.10 964.20 961.95 961.95 0.6K
10:52 962.15 962.55 961.85 961.85 0.6K
10:53 961.60 962.80 961.60 962.00 0.1K
10:54 962.25 962.25 962.25 962.25 0.0K
10:55 963.40 963.40 962.50 962.50 0.0K
10:56 963.00 963.65 961.85 961.90 0.3K
10:57 962.05 962.05 962.05 962.05 0.0K
10:58 962.55 962.80 962.20 962.80 0.0K
10:59 962.15 962.80 962.10 962.10 0.2K
11:00 961.85 961.85 961.80 961.80 0.0K
11:01 961.95 962.10 961.95 962.00 0.1K
11:02 962.00 962.20 962.00 962.20 0.2K
11:03 962.20 962.20 962.20 962.20 0.0K
11:04 962.20 962.20 962.20 962.20 0.0K
11:05 962.20 962.20 962.00 962.00 0.2K
11:06 961.40 961.40 961.00 961.00 0.4K
11:07 961.00 962.00 961.00 961.20 0.2K
11:08 961.25 961.70 961.25 961.70 0.0K
11:09 961.70 961.85 961.70 961.85 0.0K
11:10 962.00 962.20 961.25 961.35 0.7K
11:11 961.20 961.30 961.20 961.25 0.1K
11:12 961.35 961.75 960.75 961.75 0.9K
11:13 961.80 961.85 961.55 961.85 0.4K
11:14 962.00 962.15 962.00 962.00 0.2K
11:15 962.15 962.20 962.00 962.20 1.0K
11:16 962.00 962.00 956.85 957.05 1.4K
11:17 957.40 957.40 955.60 956.20 1.2K
11:18 956.15 956.95 956.00 956.00 0.0K
11:19 956.10 958.05 956.10 957.20 0.1K
11:20 958.35 958.75 957.25 958.60 0.0K
11:21 958.25 958.85 957.90 957.90 0.0K
11:22 958.80 959.30 957.90 958.55 0.0K
11:23 958.60 958.60 958.60 958.60 0.1K
11:24 959.65 959.65 957.00 957.20 0.2K
11:25 957.85 958.80 957.35 957.45 0.1K
11:26 957.45 958.95 957.45 958.50 0.0K
11:27 959.00 959.70 957.90 957.90 0.2K
11:28 957.80 958.75 957.80 958.15 0.1K
11:29 958.85 959.25 958.35 958.40 0.3K
11:30 958.40 958.70 957.40 957.40 0.4K
11:31 957.40 958.90 957.20 958.30 0.2K
11:32 957.25 958.35 957.25 958.35 0.0K
11:33 958.35 959.30 958.35 958.45 0.1K
11:34 958.45 959.20 958.45 959.20 0.1K
11:35 959.20 959.20 957.60 957.60 0.2K
11:36 958.55 958.55 957.85 957.90 0.1K
11:37 957.90 957.90 956.75 956.75 0.0K
11:38 957.00 957.00 956.00 956.00 0.5K
11:39 955.65 957.45 955.65 957.15 0.0K
11:40 957.15 957.85 957.15 957.25 0.1K
11:41 957.80 957.80 956.65 956.65 0.3K
11:42 956.65 957.55 956.65 956.70 0.1K
11:43 956.70 956.70 956.70 956.70 0.1K
11:44 957.55 957.55 955.00 955.00 0.2K
11:45 953.45 954.20 952.75 953.45 0.8K
11:46 953.20 954.05 953.15 953.55 0.1K
11:47 954.75 954.85 953.75 954.85 0.0K
11:48 954.85 955.00 954.85 954.90 0.0K
11:49 955.00 955.85 954.90 954.90 0.2K
11:50 954.90 955.85 954.90 955.00 0.0K
11:51 954.05 954.80 954.00 954.70 0.3K
11:52 955.00 955.00 954.00 954.30 0.0K
11:53 954.00 954.05 954.00 954.00 0.1K
11:54 954.15 954.85 954.10 954.85 0.0K
11:55 954.15 954.70 954.15 954.15 0.0K
11:56 954.85 954.85 954.85 954.85 0.0K
11:57 954.20 954.85 954.20 954.85 0.0K
11:58 954.65 955.00 953.20 953.20 0.5K
11:59 953.20 954.05 953.20 954.05 0.0K
12:00 953.25 954.05 950.05 950.05 3.9K
12:01 951.90 953.00 950.35 952.75 2.8K
12:02 952.75 953.80 952.75 952.75 0.1K
12:03 953.60 953.65 952.70 952.75 0.1K
12:04 952.75 953.30 952.55 952.80 0.1K
12:05 952.80 953.45 952.75 952.80 0.0K
12:06 953.65 953.65 952.80 953.00 0.1K
12:07 953.00 953.65 953.00 953.05 0.0K
12:08 953.05 954.70 953.05 954.70 0.0K
12:09 954.70 954.70 952.90 954.00 0.3K
12:10 954.05 954.80 954.00 954.80 0.1K
12:11 954.05 954.80 952.90 953.75 0.2K
12:12 953.75 953.90 953.20 953.70 0.1K
12:13 953.70 954.20 953.70 954.20 0.2K
12:14 954.20 954.20 952.00 952.00 0.5K
12:15 952.05 952.75 951.25 952.75 0.4K
12:16 952.75 953.65 952.75 952.85 0.0K
12:17 953.20 954.40 953.20 954.40 0.0K
12:18 954.60 954.95 954.40 954.95 0.1K
12:19 954.95 955.75 953.60 953.60 0.4K
12:20 954.85 954.85 953.40 953.40 0.1K
12:21 954.35 954.80 953.75 953.75 0.1K
12:22 953.90 954.60 953.70 953.70 0.1K
12:23 954.55 954.60 953.50 953.65 0.2K
12:24 953.60 954.35 953.40 953.45 0.1K
12:25 954.40 954.40 953.45 953.75 0.0K
12:26 954.55 954.85 953.75 954.00 0.1K
12:27 954.85 955.30 954.15 954.25 0.1K
12:28 954.25 955.40 954.15 955.00 0.1K
12:29 955.00 955.00 954.20 954.85 0.2K
12:30 955.00 955.80 955.00 955.15 0.1K
12:31 955.15 955.80 955.15 955.15 0.1K
12:32 955.15 955.80 955.15 955.15 0.0K
12:33 955.15 955.90 955.15 955.60 0.0K
12:34 956.75 956.75 955.15 955.80 0.1K
12:35 955.80 956.50 954.40 954.40 0.2K
12:36 953.85 955.00 953.85 955.00 0.1K
12:37 955.00 955.90 955.00 955.85 0.0K
12:38 955.00 955.95 955.00 955.00 0.1K
12:39 955.95 955.95 953.90 955.00 0.2K
12:40 955.00 956.10 955.00 955.65 0.1K
12:41 955.95 956.40 955.65 955.65 0.1K
12:42 955.65 955.65 955.05 955.65 0.1K
12:43 956.00 956.35 956.00 956.25 0.0K
12:44 956.35 956.55 955.25 955.95 0.1K
12:45 955.05 956.00 955.05 955.90 0.1K
12:46 955.90 956.85 955.90 956.85 0.1K
12:47 956.30 956.65 956.25 956.25 0.1K
12:48 956.65 956.65 956.05 956.35 0.1K
12:49 956.35 956.80 955.20 956.45 0.1K
12:50 956.60 956.85 956.60 956.75 0.0K
12:51 956.85 957.10 955.20 955.20 0.1K
12:52 955.85 955.85 955.00 955.35 0.3K
12:53 955.35 955.35 955.35 955.35 0.0K
12:54 955.35 955.95 954.80 955.85 0.2K
12:55 955.85 956.00 954.70 955.00 0.2K
12:56 955.65 955.85 955.00 955.15 0.2K
12:57 955.15 955.30 955.05 955.05 0.1K
12:58 955.30 955.50 955.30 955.50 0.1K
12:59 955.85 956.40 955.40 955.40 0.1K
13:00 950.00 951.55 950.00 951.40 70.3K
13:01 951.65 951.65 950.10 950.40 0.7K
13:02 950.20 950.40 950.10 950.35 0.1K
13:03 950.10 951.15 950.10 950.50 0.1K
13:04 950.50 950.90 950.30 950.40 0.1K
13:05 950.40 951.20 950.00 950.35 0.3K
13:06 950.35 950.65 950.00 950.05 0.4K
13:07 950.05 951.10 950.05 950.20 0.1K
13:08 950.25 951.15 950.25 950.40 0.2K
13:09 950.60 951.80 950.60 951.05 0.1K
13:10 951.05 951.20 951.00 951.00 0.1K
13:11 951.65 951.65 950.00 950.00 3.0K
13:12 950.85 950.90 950.00 950.90 0.7K
13:13 950.15 950.90 950.05 950.10 0.1K
13:14 950.10 950.90 950.05 950.25 0.1K
13:15 950.25 950.30 950.00 950.10 0.7K
13:16 950.15 950.15 950.00 950.10 1.5K
13:17 950.75 951.85 950.10 951.15 0.9K
13:18 951.30 952.85 951.30 952.10 0.5K
13:19 952.85 953.50 952.25 952.90 2.8K
13:20 953.90 954.05 952.85 954.05 0.1K
13:21 954.05 954.95 954.05 954.25 0.2K
13:22 954.25 954.95 954.25 954.30 0.1K
13:23 954.35 954.95 954.20 954.25 0.1K
13:24 954.95 954.95 954.25 954.55 0.1K
13:25 954.55 954.95 954.50 954.65 0.1K
13:26 954.65 954.70 953.50 953.50 0.2K
13:27 953.55 954.75 953.55 954.75 0.1K
13:28 954.75 954.75 953.90 954.30 0.1K
13:29 954.30 954.40 951.55 951.60 0.7K
13:30 951.75 952.60 951.25 951.30 0.1K
13:31 951.30 952.35 951.25 951.35 0.2K
13:32 952.40 952.40 951.25 952.00 0.3K
13:33 952.75 953.90 952.75 952.85 0.1K
13:34 952.95 953.25 952.80 953.25 0.1K
13:35 953.35 954.40 953.35 953.70 0.1K
13:36 954.75 954.75 952.75 952.80 0.4K
13:37 953.90 953.90 952.75 952.85 0.1K
13:38 951.30 951.30 950.95 951.00 0.6K
13:39 951.35 951.95 950.70 950.85 0.1K
13:40 950.85 951.60 950.15 950.40 0.1K
13:41 951.70 951.70 950.00 950.10 0.4K
13:42 951.00 951.00 950.15 950.30 0.1K
13:43 950.30 951.40 950.25 950.70 0.1K
13:44 950.70 951.55 950.40 950.40 0.1K
13:45 951.20 951.55 950.35 950.50 0.1K
13:46 950.50 950.65 950.50 950.65 0.1K
13:47 950.65 950.75 950.65 950.75 0.2K
13:48 951.75 951.75 950.75 950.90 0.1K
13:49 950.90 951.75 950.90 951.00 0.1K
13:50 951.00 952.35 951.00 951.60 0.1K
13:51 952.60 952.60 950.75 950.75 0.3K
13:52 950.75 951.85 950.55 950.55 0.1K
13:53 950.00 952.05 950.00 952.05 2.2K
13:54 950.05 951.60 950.05 950.60 0.8K
13:55 950.95 952.15 950.95 951.15 0.2K
13:56 952.15 952.15 951.10 951.20 0.1K
13:57 952.25 952.25 951.20 951.40 0.1K
13:58 951.40 951.55 951.40 951.55 0.1K
13:59 951.55 952.55 951.50 951.70 0.1K
14:00 952.55 952.55 951.70 952.00 0.1K
14:01 952.00 952.05 951.10 951.15 0.2K
14:02 952.30 952.30 951.30 951.45 0.1K
14:03 952.50 952.50 950.50 950.55 0.3K
14:04 950.60 950.90 950.60 950.90 0.1K
14:05 950.90 951.15 950.90 951.15 0.1K
14:06 952.25 952.35 951.15 951.20 0.1K
14:07 952.35 952.35 951.25 951.45 0.2K
14:08 952.45 952.45 951.50 951.70 0.1K
14:09 951.70 952.60 951.70 951.85 0.1K
14:10 951.85 952.95 951.85 952.00 0.1K
14:11 952.05 953.25 952.05 952.45 0.1K
14:12 952.45 953.30 950.25 951.35 0.6K
14:13 951.35 952.05 950.60 951.40 0.1K
14:14 950.65 951.25 950.15 950.25 0.2K
14:15 951.35 951.50 950.25 950.60 0.1K
14:16 950.60 951.70 950.50 950.60 0.1K
14:17 951.70 951.70 950.45 950.75 0.1K
14:18 950.80 951.90 950.80 951.25 0.1K
14:19 951.95 951.95 950.45 950.55 0.4K
14:20 950.55 951.50 950.35 950.35 0.1K
14:21 950.30 951.40 950.30 951.40 0.1K
14:22 951.45 951.45 950.45 950.55 0.2K
14:23 950.55 950.65 950.55 950.65 0.4K
14:24 950.65 950.75 950.65 950.75 0.2K
14:25 950.75 950.75 950.65 950.75 0.2K
14:26 950.75 951.10 950.75 951.10 0.1K
14:27 951.50 951.50 951.20 951.20 0.3K
14:28 951.20 951.75 951.20 951.30 0.2K
14:29 951.75 951.75 951.25 951.30 1.1K
14:30 951.25 951.75 950.50 950.50 0.6K
14:31 950.50 951.40 950.50 951.40 0.1K
14:32 951.40 951.80 950.55 950.70 0.1K
14:33 951.75 951.75 950.65 950.80 0.1K
14:34 950.80 951.45 950.80 951.05 0.1K
14:35 951.05 951.05 950.40 950.40 0.2K
14:36 950.45 951.40 950.30 950.65 0.2K
14:37 951.55 951.55 950.50 951.20 0.1K
14:38 951.20 951.25 950.45 951.00 0.1K
14:39 951.00 951.45 950.95 951.45 0.1K
14:40 951.10 951.30 950.10 950.85 0.4K
14:41 951.45 951.85 950.85 951.85 0.1K
14:42 951.05 951.50 951.05 951.50 0.2K
14:43 951.95 951.95 951.35 951.40 0.2K
14:44 951.40 951.80 951.05 951.05 0.3K
14:45 951.55 951.55 950.80 950.95 0.1K
14:46 951.45 951.85 950.90 951.30 0.1K
14:47 951.30 951.95 951.30 951.50 0.1K
14:48 951.95 951.95 950.95 951.05 0.2K
14:49 951.85 951.90 951.20 951.45 0.2K
14:50 951.50 951.95 950.50 951.35 0.3K
14:51 951.35 951.55 950.45 950.60 0.2K
14:52 950.65 951.45 950.65 951.10 0.1K
14:53 951.75 951.75 950.05 951.20 0.7K
14:54 950.55 950.90 950.55 950.90 0.1K
14:55 950.95 951.15 950.95 951.15 0.1K
14:56 951.15 951.90 951.15 951.20 0.3K
14:57 951.20 951.80 951.15 951.15 0.2K
14:58 951.15 951.50 951.00 951.00 0.3K
14:59 951.00 951.95 950.50 950.55 0.2K
15:00 950.60 951.10 950.05 950.10 0.1K
15:01 950.10 950.95 950.00 950.15 0.3K
15:02 950.05 950.95 950.05 950.10 0.2K
15:03 950.85 951.05 950.25 951.05 0.1K
15:04 950.60 950.65 950.00 950.10 0.4K
15:05 950.90 950.90 950.10 950.55 0.1K
15:06 950.55 951.35 950.55 951.00 0.1K
15:07 950.75 951.10 950.05 950.30 0.2K
15:08 950.30 951.50 950.30 950.95 0.2K
15:09 950.95 951.45 950.95 951.10 0.2K
15:10 951.75 951.75 951.15 951.20 0.2K
15:11 951.20 951.95 951.15 951.20 0.2K
15:12 951.15 951.20 951.05 951.10 0.7K
15:13 951.10 951.95 950.15 950.15 2.4K
15:14 950.85 952.25 950.85 952.25 0.2K
15:15 951.75 952.55 951.75 952.50 0.2K
15:16 950.85 951.00 950.00 950.80 1.3K
15:17 950.80 951.45 950.30 950.30 0.3K
15:18 951.50 951.50 950.05 950.55 1.1K
15:19 950.70 951.20 950.40 951.05 0.1K
15:20 951.35 951.35 950.50 950.60 0.4K
15:21 950.00 950.25 950.00 950.05 1.5K
15:22 950.00 950.10 950.00 950.00 1.4K
15:23 950.00 950.30 950.00 950.15 0.2K
15:24 950.15 950.45 950.00 950.45 0.2K
15:25 950.00 950.05 950.00 950.00 2.9K
15:26 950.05 950.25 950.00 950.05 0.5K
15:27 950.00 950.30 950.00 950.25 0.8K
15:28 950.30 950.80 950.25 950.25 0.3K
15:29 950.25 950.75 950.00 950.75 0.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据