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
09:08 959.85 959.85 959.85 959.85 0.3K
09:15 959.85 959.85 953.05 954.00 2.4K
09:16 955.50 955.50 955.00 955.00 0.7K
09:17 955.00 956.05 955.00 956.05 0.1K
09:18 956.10 956.10 955.00 955.00 1.5K
09:19 955.00 955.00 955.00 955.00 0.5K
09:20 955.00 955.00 954.00 954.15 0.8K
09:21 954.05 954.80 954.00 954.20 0.5K
09:22 954.00 954.55 953.10 953.10 1.0K
09:23 953.10 953.10 952.00 952.35 1.2K
09:24 952.20 952.65 952.15 952.15 0.6K
09:25 952.00 952.10 952.00 952.05 1.5K
09:26 952.05 952.05 950.05 950.15 1.0K
09:27 950.20 950.60 950.00 950.00 1.4K
09:28 950.05 951.25 950.00 950.45 0.1K
09:29 950.45 950.45 950.00 950.20 0.6K
09:30 950.20 951.15 950.10 950.10 0.6K
09:31 950.05 950.10 950.00 950.00 1.2K
09:32 950.00 950.00 950.00 950.00 3.4K
09:33 950.00 950.00 950.00 950.00 0.2K
09:34 949.10 949.50 948.95 949.50 0.3K
09:35 949.50 949.80 949.50 949.50 0.0K
09:36 949.50 949.75 949.50 949.50 0.3K
09:37 949.60 949.60 949.60 949.60 0.2K
09:38 949.65 950.20 949.20 949.55 0.1K
09:39 950.20 950.35 950.20 950.35 0.1K
09:40 950.35 951.20 950.10 950.10 0.3K
09:41 950.10 950.20 950.10 950.10 0.2K
09:42 950.10 950.10 950.10 950.10 0.0K
09:43 950.10 950.10 950.10 950.10 0.0K
09:44 950.10 950.10 950.10 950.10 0.0K
09:45 950.10 950.35 950.10 950.35 0.5K
09:46 950.40 951.05 950.40 951.05 0.1K
09:47 951.15 951.15 951.15 951.15 0.0K
09:48 951.25 953.00 951.25 953.00 0.3K
09:49 952.25 952.25 950.65 950.85 1.2K
09:50 950.90 951.00 950.90 951.00 0.1K
09:51 951.95 952.00 951.95 952.00 0.2K
09:52 951.95 951.95 950.90 950.90 0.2K
09:53 950.95 950.95 950.95 950.95 0.0K
09:54 950.95 951.15 950.95 951.15 0.1K
09:55 951.75 951.75 950.90 950.90 0.1K
09:56 950.85 950.85 950.85 950.85 0.0K
09:57 950.85 950.95 950.55 950.55 0.3K
09:58 950.55 950.55 950.30 950.35 0.1K
09:59 950.35 950.90 950.35 950.35 0.0K
10:00 950.35 950.40 950.35 950.40 0.0K
10:01 950.40 950.40 950.30 950.30 0.1K
10:02 950.30 950.40 950.30 950.40 0.0K
10:03 950.25 950.40 949.90 949.90 0.4K
10:04 949.75 949.75 949.15 949.15 0.1K
10:05 949.70 949.70 949.15 949.15 0.0K
10:06 949.15 950.00 949.15 950.00 0.3K
10:07 949.50 950.00 949.50 950.00 0.0K
10:08 949.55 949.55 949.55 949.55 0.0K
10:09 949.50 949.50 949.45 949.45 0.0K
10:10 949.45 949.45 949.45 949.45 0.0K
10:11 949.30 949.45 949.15 949.45 0.1K
10:12 949.15 949.15 949.15 949.15 0.0K
10:13 949.45 949.45 949.15 949.45 0.4K
10:14 949.00 949.20 948.25 949.05 0.2K
10:15 948.25 949.00 948.25 948.40 0.2K
10:16 948.40 950.30 948.40 950.30 0.5K
10:17 950.30 950.30 950.00 950.05 0.1K
10:18 950.05 950.40 950.05 950.35 0.1K
10:19 950.35 950.35 950.35 950.35 0.0K
10:20 950.45 951.20 950.40 951.20 0.8K
10:21 951.85 951.85 951.85 951.85 0.1K
10:22 951.85 951.85 951.85 951.85 0.0K
10:23 953.00 953.10 952.70 953.10 0.1K
10:24 952.55 952.55 950.30 950.40 0.8K
10:25 950.40 950.55 950.30 950.30 0.0K
10:26 950.40 950.40 950.30 950.30 0.2K
10:27 950.55 950.55 950.45 950.45 0.1K
10:28 950.90 950.90 950.30 950.85 0.0K
10:29 950.35 950.35 950.35 950.35 0.0K
10:30 950.35 950.65 950.35 950.45 0.3K
10:31 950.70 950.70 950.00 950.05 0.1K
10:32 950.65 950.65 950.10 950.15 0.1K
10:33 950.15 950.15 950.15 950.15 0.0K
10:34 950.15 950.15 949.15 949.15 0.3K
10:35 948.95 948.95 948.00 948.90 1.1K
10:36 948.05 948.05 947.30 947.50 0.5K
10:37 946.90 946.90 946.90 946.90 0.2K
10:38 946.60 946.60 946.60 946.60 0.2K
10:39 946.45 947.85 946.45 947.85 0.1K
10:40 947.95 948.65 947.95 947.95 0.7K
10:41 947.95 947.95 947.10 947.10 0.1K
10:42 946.05 947.60 946.05 947.60 0.7K
10:43 946.75 946.75 946.75 946.75 0.0K
10:44 946.80 947.45 946.80 947.45 0.2K
10:45 947.15 947.60 947.00 947.60 0.2K
10:46 946.90 946.90 946.90 946.90 0.0K
10:47 947.00 947.90 947.00 947.90 0.0K
10:48 947.00 947.00 946.90 946.90 0.2K
10:49 946.90 946.90 945.05 945.05 0.5K
10:50 945.05 945.05 945.05 945.05 0.0K
10:51 944.85 944.85 943.15 943.60 1.3K
10:52 942.55 944.35 942.55 944.35 0.5K
10:53 944.10 944.80 944.10 944.20 0.1K
10:54 944.20 945.05 944.20 945.05 0.2K
10:55 945.35 945.35 945.35 945.35 0.2K
10:56 943.95 943.95 942.65 942.65 0.3K
10:57 943.00 943.00 942.00 942.75 0.5K
10:58 943.15 943.50 943.15 943.50 0.0K
10:59 943.85 945.55 943.85 945.55 0.3K
11:00 944.90 944.90 944.90 944.90 0.0K
11:01 944.90 944.90 944.55 944.55 0.1K
11:02 944.05 944.95 944.05 944.95 0.0K
11:03 945.00 945.00 945.00 945.00 0.0K
11:04 944.15 944.15 941.15 941.15 1.4K
11:05 942.70 942.70 942.10 942.10 0.4K
11:06 943.40 943.40 943.40 943.40 0.0K
11:07 943.30 943.40 943.30 943.40 0.1K
11:08 942.05 942.75 941.55 941.55 0.7K
11:09 941.05 941.10 940.50 941.10 0.2K
11:10 941.00 941.35 940.95 940.95 3.0K
11:11 941.75 941.75 941.05 941.05 0.1K
11:13 941.65 941.65 940.15 940.15 0.1K
11:14 940.20 941.85 940.20 941.85 0.8K
11:15 940.60 940.60 940.60 940.60 0.0K
11:16 941.05 941.05 941.05 941.05 0.0K
11:17 941.40 941.70 941.40 941.70 0.1K
11:18 941.45 941.45 940.50 940.50 0.3K
11:19 940.00 940.00 939.45 939.45 1.2K
11:20 942.95 944.85 942.95 944.85 0.8K
11:21 947.00 947.00 945.95 947.00 0.3K
11:22 946.80 946.80 946.15 946.15 0.1K
11:23 946.05 946.10 946.05 946.10 0.3K
11:24 945.45 945.60 944.60 944.60 0.0K
11:25 944.60 945.40 944.60 945.40 0.0K
11:26 945.50 945.50 945.50 945.50 0.0K
11:27 945.50 945.50 945.50 945.50 0.0K
11:28 945.50 947.00 945.50 946.70 0.5K
11:29 946.70 946.85 946.20 946.80 0.2K
11:30 946.70 948.75 946.70 948.50 0.6K
11:31 948.50 948.65 948.50 948.65 0.0K
11:32 948.65 949.50 948.65 949.50 0.0K
11:33 949.35 949.85 949.25 949.85 0.6K
11:34 949.05 949.85 949.05 949.35 0.1K
11:35 949.40 950.00 949.40 949.85 0.3K
11:36 949.85 949.85 948.60 948.60 0.1K
11:37 949.25 949.25 949.15 949.15 0.0K
11:38 949.15 949.15 948.75 949.15 0.6K
11:39 948.95 948.95 947.55 947.55 0.3K
11:40 947.00 947.00 946.30 946.30 0.0K
11:41 945.65 945.65 945.65 945.65 0.0K
11:42 945.45 945.45 945.45 945.45 0.0K
11:43 945.00 945.00 944.75 944.75 0.3K
11:44 944.75 944.75 944.15 944.60 0.0K
11:45 944.60 946.70 944.60 946.70 0.9K
11:46 946.70 946.75 946.55 946.75 0.0K
11:47 946.25 946.25 946.25 946.25 0.0K
11:48 946.35 946.50 946.35 946.50 0.1K
11:49 946.30 946.30 946.30 946.30 0.1K
11:50 945.65 945.65 945.00 945.65 0.1K
11:51 946.30 947.50 946.30 947.30 0.2K
11:52 946.55 947.70 946.55 947.70 0.0K
11:53 947.85 947.85 947.80 947.80 0.2K
11:54 947.65 947.65 947.55 947.55 0.1K
11:55 947.55 948.00 947.45 948.00 0.1K
11:56 948.95 948.95 947.20 947.85 0.2K
11:57 948.25 950.00 948.25 950.00 0.1K
11:58 950.00 950.00 948.80 948.80 0.2K
11:59 948.80 948.85 947.95 948.85 0.0K
12:00 948.85 948.85 948.45 948.45 0.1K
12:01 948.40 948.40 948.40 948.40 0.0K
12:02 949.85 949.85 949.85 949.85 0.1K
12:03 949.85 949.85 949.85 949.85 0.0K
12:04 949.80 949.85 948.60 948.60 0.3K
12:05 948.60 948.60 948.60 948.60 0.2K
12:06 948.55 948.55 948.55 948.55 0.0K
12:07 948.10 949.75 948.10 949.75 0.1K
12:08 949.80 950.00 949.65 949.65 0.2K
12:09 949.95 949.95 949.95 949.95 0.0K
12:10 949.35 949.45 949.20 949.20 0.1K
12:11 949.45 949.45 948.55 948.55 0.4K
12:12 948.80 948.80 948.80 948.80 0.0K
12:13 948.50 948.50 948.50 948.50 0.0K
12:14 948.80 948.80 948.80 948.80 0.0K
12:15 948.20 948.20 947.20 947.30 0.2K
12:16 947.30 947.30 946.45 946.45 0.0K
12:17 947.30 947.30 947.30 947.30 0.0K
12:18 946.70 947.40 946.70 947.40 0.2K
12:19 946.45 946.55 946.45 946.50 0.1K
12:20 947.10 947.20 947.10 947.20 0.0K
12:21 947.30 947.30 946.75 946.75 0.1K
12:22 947.30 947.30 947.30 947.30 0.0K
12:23 947.30 947.30 946.80 946.80 0.1K
12:24 947.30 947.30 947.30 947.30 0.0K
12:25 946.80 946.80 946.30 946.30 0.2K
12:26 945.75 945.75 945.60 945.60 0.0K
12:27 946.60 946.60 945.85 946.45 0.1K
12:28 946.30 946.30 946.30 946.30 0.0K
12:29 946.30 946.30 946.30 946.30 0.0K
12:30 946.45 946.45 946.45 946.45 0.0K
12:31 946.45 946.45 946.45 946.45 0.0K
12:32 946.40 946.45 946.35 946.45 0.0K
12:33 946.80 947.50 946.80 947.50 0.2K
12:34 947.10 947.10 946.25 946.25 0.1K
12:37 945.20 945.20 945.20 945.20 0.2K
12:38 945.20 945.75 945.20 945.70 0.7K
12:39 945.70 945.70 944.85 945.00 0.1K
12:40 945.00 945.00 943.30 943.30 0.0K
12:42 944.15 944.15 944.15 944.15 0.0K
12:43 944.15 944.15 944.15 944.15 0.1K
12:44 944.15 944.15 944.15 944.15 0.0K
12:45 944.00 944.00 944.00 944.00 0.0K
12:46 943.75 944.00 943.75 944.00 0.0K
12:47 944.85 945.00 944.75 945.00 0.3K
12:48 945.00 946.50 945.00 946.50 0.5K
12:49 946.50 946.50 946.25 946.25 0.0K
12:50 946.25 946.25 946.25 946.25 0.0K
12:51 946.25 946.25 946.25 946.25 0.0K
12:52 946.05 946.30 946.05 946.30 0.1K
12:53 946.30 946.30 944.80 944.80 0.0K
12:54 945.70 945.70 945.70 945.70 0.0K
12:56 945.70 945.70 945.65 945.70 0.1K
12:57 946.15 946.20 946.15 946.20 0.0K
12:58 946.20 946.60 946.20 946.50 0.2K
12:59 946.45 946.45 946.45 946.45 0.0K
13:00 945.50 945.50 945.50 945.50 0.0K
13:01 945.45 945.45 945.45 945.45 0.0K
13:02 945.25 945.25 945.25 945.25 0.0K
13:03 945.25 945.25 945.25 945.25 0.0K
13:04 946.25 946.25 943.00 943.30 0.8K
13:05 943.60 943.60 943.60 943.60 0.0K
13:06 944.30 944.30 942.70 942.70 0.6K
13:07 942.70 942.70 942.20 942.65 0.1K
13:08 942.60 942.60 942.60 942.60 0.0K
13:09 942.20 942.55 942.20 942.55 0.0K
13:10 942.75 942.75 941.20 941.20 0.4K
13:12 942.20 942.30 942.20 942.30 0.1K
13:13 942.30 942.30 941.30 941.30 0.0K
13:14 942.25 942.40 942.25 942.40 0.0K
13:16 942.40 942.50 941.65 942.50 0.3K
13:17 942.50 942.50 941.85 942.00 0.2K
13:19 942.00 942.00 942.00 942.00 0.0K
13:20 941.85 942.00 941.85 942.00 0.0K
13:22 942.00 942.00 941.85 941.85 0.3K
13:24 941.05 941.85 941.05 941.85 0.0K
13:25 941.00 941.30 940.15 941.30 0.1K
13:26 941.70 941.70 941.70 941.70 0.0K
13:27 941.75 941.75 941.65 941.65 0.1K
13:28 941.65 941.65 941.65 941.65 0.0K
13:29 941.75 941.75 941.65 941.75 0.2K
13:30 941.70 941.70 941.70 941.70 0.0K
13:31 941.70 944.05 941.70 943.00 0.7K
13:32 943.00 943.95 943.00 943.95 0.0K
13:33 943.95 943.95 943.00 943.85 0.1K
13:34 943.90 944.75 943.90 944.75 0.0K
13:35 944.00 945.85 944.00 944.70 0.5K
13:36 945.10 945.10 945.10 945.10 0.0K
13:37 946.85 946.85 946.50 946.50 0.1K
13:38 946.45 946.85 946.20 946.20 0.1K
13:39 946.85 946.85 946.85 946.85 0.0K
13:40 946.95 947.35 945.10 945.10 0.2K
13:41 945.80 946.00 945.80 946.00 0.4K
13:42 946.00 946.00 946.00 946.00 0.0K
13:43 946.65 947.20 946.65 947.20 0.0K
13:44 946.75 946.80 946.75 946.80 0.1K
13:46 947.45 947.50 947.40 947.50 0.1K
13:47 947.50 951.00 947.50 950.35 1.3K
13:48 950.00 951.20 950.00 950.15 0.1K
13:49 951.40 951.75 951.40 951.75 0.0K
13:50 952.00 952.00 951.25 951.25 0.6K
13:52 951.25 951.80 951.15 951.80 0.3K
13:53 951.20 951.80 951.20 951.20 0.0K
13:54 951.80 951.80 951.25 951.40 0.1K
13:55 951.40 952.75 951.40 952.25 1.0K
13:56 952.75 952.75 952.00 952.05 0.0K
13:57 952.40 952.75 951.50 952.00 0.5K
13:58 952.35 952.35 951.20 952.15 0.0K
13:59 951.80 952.25 951.80 951.80 0.0K
14:00 952.25 952.50 951.35 951.35 0.5K
14:01 950.25 951.10 950.00 950.00 0.2K
14:02 950.00 950.40 949.55 950.40 0.3K
14:03 950.00 950.15 950.00 950.00 0.1K
14:05 951.00 951.00 950.20 950.25 0.1K
14:06 950.80 950.85 950.25 950.85 0.2K
14:07 950.00 950.20 950.00 950.20 0.2K
14:08 950.05 950.15 950.00 950.15 0.1K
14:09 950.80 950.85 950.00 950.85 0.2K
14:11 950.30 950.90 950.30 950.55 0.0K
14:12 950.60 951.50 949.95 950.40 1.0K
14:13 950.40 950.55 950.40 950.40 0.1K
14:14 950.40 950.40 950.40 950.40 0.0K
14:15 950.85 951.00 950.50 950.50 0.2K
14:16 951.00 951.00 949.40 949.40 0.3K
14:17 949.85 950.25 949.65 950.00 0.2K
14:18 949.45 950.40 949.45 950.35 0.1K
14:19 950.00 950.00 950.00 950.00 0.0K
14:20 949.70 950.85 949.70 950.75 0.1K
14:21 950.15 951.00 949.85 949.85 0.5K
14:22 949.70 949.80 949.70 949.80 0.1K
14:23 949.80 949.95 949.80 949.95 0.1K
14:24 949.95 950.00 949.45 950.00 0.1K
14:25 950.00 950.00 949.95 949.95 0.2K
14:26 949.85 949.85 949.85 949.85 0.0K
14:27 949.95 949.95 949.85 949.95 0.1K
14:28 949.25 950.85 949.25 950.00 0.6K
14:29 950.00 950.00 950.00 950.00 0.1K
14:30 950.00 951.00 950.00 950.40 0.6K
14:31 950.15 951.00 950.15 950.60 0.2K
14:32 950.60 951.00 950.60 951.00 0.0K
14:33 950.60 950.70 950.60 950.70 0.1K
14:34 950.70 952.45 950.60 950.60 0.7K
14:35 951.55 951.85 950.90 951.20 0.2K
14:36 951.20 952.15 951.15 952.15 0.2K
14:37 951.15 952.15 951.15 951.60 0.1K
14:38 951.60 952.50 950.95 950.95 0.4K
14:39 951.15 951.75 951.00 951.75 0.0K
14:40 950.40 950.55 949.75 950.55 1.8K
14:41 950.40 951.00 950.40 950.60 0.1K
14:42 950.90 950.90 950.45 950.55 0.1K
14:43 950.60 951.00 950.60 951.00 0.0K
14:44 951.00 952.05 950.35 950.35 0.9K
14:45 950.35 951.30 950.35 951.30 0.0K
14:46 951.30 952.20 950.75 951.00 0.3K
14:47 951.00 952.05 950.40 951.30 0.2K
14:48 950.45 951.40 950.45 951.40 0.2K
14:49 951.40 951.40 950.65 950.75 0.0K
14:50 951.45 951.50 950.00 950.25 0.5K
14:51 950.55 951.35 950.55 951.35 0.0K
14:52 950.85 950.85 950.05 950.50 0.3K
14:53 950.50 950.80 949.00 949.00 1.2K
14:54 948.70 948.85 947.95 948.55 0.7K
14:55 948.50 950.45 948.50 950.05 2.4K
14:56 949.95 950.00 948.70 949.50 0.6K
14:57 949.50 949.80 948.70 949.50 0.3K
14:58 949.65 949.90 948.60 948.60 0.4K
14:59 948.15 949.40 948.15 948.55 0.8K
15:00 948.40 949.20 947.60 949.10 0.7K
15:01 949.05 949.05 948.15 948.90 0.6K
15:02 948.80 949.60 948.30 948.30 0.5K
15:03 948.15 948.75 948.05 948.70 0.5K
15:04 948.70 949.35 947.65 947.95 0.6K
15:05 949.70 949.70 948.00 948.00 1.5K
15:06 947.95 948.80 946.95 947.80 1.5K
15:07 946.60 947.80 946.60 947.60 0.9K
15:08 947.35 947.35 945.75 945.75 0.7K
15:09 945.70 946.60 945.30 945.85 0.7K
15:10 945.55 946.20 944.75 946.20 0.9K
15:11 946.20 946.20 945.25 945.70 0.6K
15:12 945.70 946.15 945.30 946.15 0.6K
15:13 945.80 945.95 945.10 945.35 0.6K
15:14 945.20 945.80 944.00 944.00 0.9K
15:15 944.20 946.65 944.20 946.65 1.1K
15:16 946.60 947.80 946.50 947.80 0.8K
15:17 948.20 948.75 947.80 947.80 0.9K
15:18 947.75 948.35 946.00 946.35 1.0K
15:19 946.35 947.55 945.25 946.10 1.7K
15:20 945.75 945.75 943.30 944.20 0.8K
15:21 944.15 944.15 943.25 943.40 0.6K
15:22 943.10 943.95 941.40 943.70 1.0K
15:23 943.40 943.90 943.05 943.40 0.6K
15:24 942.45 943.15 942.05 942.40 0.8K
15:25 942.35 946.05 942.35 946.05 0.4K
15:26 945.60 947.85 945.30 947.80 0.7K
15:27 947.60 947.65 945.25 947.65 0.8K
15:28 946.30 947.55 940.00 940.00 0.7K
15:29 944.00 945.90 940.00 945.90 0.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据