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
09:07 937.00 937.00 937.00 937.00 0.0K
09:15 937.75 941.55 937.75 940.50 0.5K
09:16 939.90 939.90 933.25 933.25 0.7K
09:17 932.40 935.00 930.75 935.00 1.9K
09:18 935.00 938.50 934.05 938.50 0.2K
09:19 937.00 939.45 936.65 939.45 0.2K
09:20 938.25 939.35 935.95 939.35 2.1K
09:21 940.20 940.25 938.55 938.55 0.0K
09:22 939.40 939.65 937.85 939.65 1.0K
09:23 939.65 939.70 939.65 939.70 0.0K
09:24 941.30 944.70 941.30 944.70 1.1K
09:25 944.70 944.70 943.10 943.10 0.3K
09:26 943.70 943.70 942.30 943.65 0.2K
09:27 943.65 943.65 943.60 943.60 0.1K
09:28 941.60 942.05 940.90 941.75 0.2K
09:29 940.35 940.35 937.70 937.70 1.0K
09:30 937.70 937.70 936.25 936.25 0.0K
09:31 938.35 940.05 936.15 936.15 0.8K
09:32 936.90 937.60 936.90 937.60 0.3K
09:33 938.20 941.40 938.00 940.90 0.3K
09:34 940.80 940.80 939.40 940.25 0.1K
09:35 939.50 939.50 938.05 938.05 0.1K
09:36 939.15 939.70 939.15 939.70 0.1K
09:37 939.85 940.05 939.85 940.05 0.0K
09:39 940.35 940.50 940.35 940.50 0.1K
09:40 940.30 940.30 939.45 939.45 0.5K
09:41 939.45 939.45 938.85 938.85 0.1K
09:42 938.75 938.75 938.75 938.75 0.0K
09:43 936.50 938.15 936.50 938.15 0.1K
09:44 937.20 938.15 937.20 938.15 0.1K
09:45 937.20 938.05 937.20 938.05 0.0K
09:46 937.65 939.55 937.65 939.10 1.3K
09:47 938.80 938.85 938.70 938.85 0.0K
09:48 938.95 939.20 938.80 939.20 0.1K
09:49 939.20 939.20 937.45 937.65 0.3K
09:50 938.90 938.90 938.50 938.50 0.2K
09:51 939.05 941.70 939.05 940.35 1.4K
09:52 939.30 939.30 938.55 938.55 0.2K
09:53 941.70 941.75 941.70 941.75 0.5K
09:54 942.95 944.25 942.95 944.25 0.4K
09:55 943.85 943.85 943.85 943.85 0.0K
09:56 943.80 943.80 943.80 943.80 0.3K
09:57 943.80 946.45 943.80 946.45 0.4K
09:58 946.20 946.40 946.15 946.15 0.1K
09:59 946.15 946.15 945.80 945.80 0.0K
10:00 945.35 945.35 943.65 943.65 1.5K
10:01 943.65 944.45 943.65 944.45 0.6K
10:02 944.70 944.70 944.70 944.70 0.1K
10:03 944.85 945.25 944.85 945.25 0.0K
10:04 945.25 948.00 945.25 947.50 0.9K
10:05 947.50 947.75 947.50 947.75 0.0K
10:06 946.85 947.25 946.85 946.85 0.3K
10:07 947.20 947.20 946.65 946.65 0.1K
10:08 946.60 946.60 946.60 946.60 0.0K
10:09 946.00 946.00 946.00 946.00 0.1K
10:10 945.80 945.80 945.80 945.80 0.0K
10:13 945.15 945.30 944.80 944.80 0.5K
10:14 944.35 944.40 944.35 944.40 0.0K
10:15 944.40 945.80 944.40 945.80 1.3K
10:16 945.80 945.80 945.80 945.80 0.1K
10:17 945.80 945.80 945.75 945.80 0.0K
10:18 945.75 945.75 944.80 944.85 0.3K
10:19 944.55 944.55 944.10 944.10 0.1K
10:20 943.85 944.25 943.85 944.25 0.1K
10:21 943.20 944.85 943.20 944.70 0.0K
10:22 944.70 945.00 944.35 945.00 0.2K
10:23 944.70 944.70 944.65 944.65 0.0K
10:24 943.75 944.25 943.75 944.25 0.0K
10:25 944.25 944.25 944.20 944.20 0.6K
10:27 944.25 944.25 944.25 944.25 0.2K
10:28 945.00 945.40 943.60 944.65 1.2K
10:29 945.00 945.00 945.00 945.00 0.0K
10:30 945.85 945.85 944.65 945.00 0.1K
10:31 944.45 944.45 944.35 944.35 0.2K
10:32 944.35 944.50 944.10 944.10 0.0K
10:34 944.05 944.10 944.05 944.10 0.0K
10:35 944.10 944.10 943.20 943.65 0.3K
10:36 943.65 943.65 942.80 943.00 0.9K
10:37 943.00 943.00 942.00 942.00 0.1K
10:38 942.75 942.85 942.75 942.80 0.2K
10:39 942.80 943.20 942.80 943.20 0.0K
10:40 943.20 943.20 943.10 943.20 0.3K
10:41 943.20 945.15 943.20 944.85 0.6K
10:43 944.85 950.95 944.85 950.95 2.2K
10:44 949.95 950.00 947.05 948.15 0.9K
10:45 947.10 948.25 947.10 948.25 0.3K
10:46 948.25 948.25 946.00 946.75 0.7K
10:47 947.15 947.15 946.30 946.30 0.0K
10:48 947.05 947.05 947.05 947.05 0.0K
10:49 947.00 947.00 945.20 946.25 0.3K
10:51 947.20 948.25 947.20 948.25 0.0K
10:52 948.25 948.50 947.50 948.50 0.0K
10:53 947.55 948.50 947.20 948.15 0.1K
10:54 946.90 947.05 946.90 947.05 0.1K
10:56 946.85 946.85 946.85 946.85 0.1K
10:57 947.20 947.20 947.05 947.05 0.0K
10:58 947.05 947.35 947.05 947.35 0.1K
11:01 947.05 948.00 946.85 948.00 0.1K
11:02 948.00 948.00 947.35 947.35 0.1K
11:03 947.50 947.50 946.40 946.40 0.0K
11:04 947.05 947.05 947.00 947.00 0.0K
11:05 946.10 947.30 946.10 947.10 0.7K
11:07 946.65 947.05 946.65 947.00 0.1K
11:08 946.25 946.95 945.90 945.90 1.3K
11:09 946.00 946.00 946.00 946.00 0.0K
11:10 946.40 946.75 946.40 946.75 0.1K
11:11 946.80 947.00 946.80 947.00 0.1K
11:12 946.45 947.00 946.45 947.00 0.1K
11:13 947.00 947.25 947.00 947.25 0.1K
11:14 946.05 946.05 944.55 944.55 1.0K
11:15 944.35 944.55 944.35 944.55 0.0K
11:16 943.60 944.15 943.60 944.15 0.0K
11:17 944.50 944.50 944.45 944.45 0.1K
11:18 944.55 944.55 944.55 944.55 0.0K
11:19 943.50 943.50 943.50 943.50 0.0K
11:20 944.45 944.90 944.45 944.90 0.1K
11:21 944.90 944.90 944.75 944.75 0.0K
11:22 945.00 945.00 944.80 944.80 0.2K
11:23 944.70 944.70 944.10 944.10 0.1K
11:24 944.05 944.05 943.70 943.70 0.0K
11:25 943.30 943.30 943.05 943.05 0.1K
11:26 942.80 942.80 942.80 942.80 0.0K
11:27 942.70 943.70 942.70 943.70 0.1K
11:28 943.70 943.70 943.70 943.70 0.0K
11:29 942.80 942.80 942.80 942.80 0.0K
11:30 943.40 943.40 943.40 943.40 0.0K
11:32 942.15 942.15 942.15 942.15 0.0K
11:33 943.90 943.90 937.90 937.90 4.1K
11:34 937.60 937.60 937.30 937.30 0.1K
11:35 938.00 938.10 937.30 938.10 0.1K
11:36 937.20 938.35 937.20 938.15 0.1K
11:37 937.40 937.40 937.40 937.40 0.0K
11:38 938.05 941.25 938.05 941.25 0.4K
11:39 941.80 942.20 940.05 940.05 0.6K
11:40 941.20 942.20 941.20 941.20 71.4K
11:41 940.45 941.10 940.45 941.10 0.1K
11:42 941.60 941.60 941.60 941.60 0.0K
11:44 940.80 940.80 940.80 940.80 0.0K
11:45 941.65 941.65 940.85 940.85 0.0K
11:46 941.65 941.65 941.65 941.65 0.0K
11:47 941.95 941.95 941.95 941.95 0.0K
11:48 942.15 942.15 939.85 939.95 1.7K
11:49 940.35 940.35 940.35 940.35 0.0K
11:50 940.60 940.60 939.70 939.70 0.1K
11:51 939.40 939.40 939.40 939.40 0.1K
11:53 939.30 939.30 939.00 939.00 0.0K
11:54 938.30 938.40 938.25 938.25 0.0K
11:55 938.25 938.80 938.25 938.80 0.0K
11:56 938.80 939.10 938.40 938.40 0.1K
11:57 939.10 939.10 939.10 939.10 0.0K
11:58 938.55 938.55 938.25 938.25 0.2K
11:59 938.10 938.10 938.10 938.10 0.0K
12:00 937.95 937.95 937.95 937.95 0.0K
12:01 937.95 937.95 937.75 937.75 0.0K
12:02 938.05 938.85 938.05 938.85 0.1K
12:03 939.00 939.30 939.00 939.10 0.1K
12:04 939.50 939.50 939.50 939.50 0.0K
12:05 939.75 941.55 939.25 940.65 0.8K
12:06 940.00 940.00 940.00 940.00 0.0K
12:07 940.50 940.50 940.50 940.50 0.0K
12:08 940.60 940.60 940.60 940.60 0.1K
12:10 941.90 942.05 941.90 942.05 0.0K
12:11 941.15 941.15 941.05 941.05 0.1K
12:12 941.85 941.85 941.85 941.85 0.0K
12:14 941.00 941.00 941.00 941.00 0.0K
12:15 941.95 941.95 941.95 941.95 0.1K
12:16 941.65 941.65 941.60 941.60 0.0K
12:17 942.20 942.20 941.30 941.30 0.2K
12:18 941.30 941.30 941.30 941.30 0.0K
12:19 941.30 941.30 941.30 941.30 0.0K
12:21 942.20 942.20 942.20 942.20 0.1K
12:22 942.05 942.45 942.05 942.45 0.0K
12:23 941.80 941.80 941.80 941.80 0.1K
12:24 941.95 941.95 941.25 941.25 0.3K
12:25 941.00 941.00 941.00 941.00 0.0K
12:26 941.50 941.50 940.55 940.55 0.2K
12:27 940.45 940.45 940.40 940.40 0.1K
12:28 940.20 940.60 940.00 940.35 0.7K
12:29 940.35 940.55 940.00 940.55 0.3K
12:30 940.15 940.15 940.00 940.00 0.0K
12:31 940.00 940.00 940.00 940.00 0.0K
12:32 940.40 941.15 940.40 941.15 0.1K
12:34 941.60 941.60 941.60 941.60 0.0K
12:35 940.60 940.60 940.35 940.35 0.0K
12:36 940.75 940.75 939.75 940.60 1.6K
12:38 940.00 940.60 940.00 940.40 0.1K
12:39 940.60 941.95 940.60 941.70 0.5K
12:40 941.65 941.65 939.55 940.65 4.1K
12:41 940.30 940.55 940.30 940.55 0.2K
12:42 941.25 941.25 941.25 941.25 0.0K
12:43 940.85 941.40 940.85 941.40 0.1K
12:44 940.85 943.15 940.85 941.95 0.6K
12:45 941.70 941.70 941.05 941.50 0.1K
12:46 941.60 941.60 941.60 941.60 0.0K
12:47 942.70 942.70 942.70 942.70 0.0K
12:48 941.80 941.80 941.80 941.80 0.0K
12:49 942.80 943.00 942.80 943.00 0.1K
12:50 941.85 941.85 941.85 941.85 0.0K
12:51 940.95 941.50 940.95 941.50 0.2K
12:52 942.25 942.25 942.25 942.25 0.2K
12:53 941.70 942.25 941.70 942.25 0.4K
12:55 943.15 943.15 942.50 942.50 0.0K
12:56 943.30 943.30 943.30 943.30 0.2K
12:57 942.15 942.70 942.15 942.70 0.0K
12:58 942.10 942.10 941.75 941.75 0.0K
12:59 941.75 941.75 941.75 941.75 0.0K
13:00 942.35 942.35 941.75 941.75 0.0K
13:01 942.45 942.80 942.45 942.80 0.1K
13:02 943.30 943.30 942.85 943.00 0.0K
13:03 943.30 943.35 943.30 943.35 0.0K
13:04 942.50 942.50 942.50 942.50 0.0K
13:05 942.55 943.80 941.70 943.80 1.2K
13:06 943.85 943.85 943.85 943.85 0.0K
13:07 943.45 943.60 943.10 943.10 0.5K
13:08 943.55 943.55 943.55 943.55 0.0K
13:09 942.65 942.65 942.65 942.65 0.0K
13:10 942.65 943.50 942.65 943.50 0.1K
13:11 943.25 943.25 942.60 942.60 0.1K
13:12 943.40 943.40 943.40 943.40 0.0K
13:13 943.50 943.50 943.50 943.50 0.1K
13:14 942.75 943.50 942.75 943.50 0.3K
13:16 943.50 943.50 943.50 943.50 0.3K
13:17 942.90 943.65 942.90 943.65 0.8K
13:18 942.90 942.90 942.90 942.90 0.0K
13:19 943.40 943.40 942.85 942.85 0.1K
13:20 944.00 944.45 944.00 944.45 0.5K
13:21 943.55 943.85 943.10 943.85 0.3K
13:22 942.95 942.95 942.95 942.95 0.0K
13:23 942.95 942.95 942.10 942.55 0.1K
13:24 941.80 942.45 941.80 942.45 0.0K
13:26 942.75 942.75 942.05 942.05 0.0K
13:27 942.85 942.90 942.30 942.30 0.2K
13:28 942.90 942.90 942.90 942.90 0.0K
13:29 942.35 943.45 942.35 943.00 0.2K
13:30 943.80 943.95 943.80 943.95 0.0K
13:31 943.95 943.95 942.70 942.70 0.2K
13:32 943.85 943.95 943.85 943.95 1.4K
13:35 944.40 944.50 943.80 944.50 0.1K
13:36 943.05 943.05 942.50 942.50 0.2K
13:37 942.00 942.50 942.00 942.50 0.3K
13:38 942.85 942.85 942.85 942.85 0.0K
13:40 943.30 943.90 943.15 943.15 0.1K
13:41 943.05 943.05 943.05 943.05 0.0K
13:42 943.90 943.90 943.90 943.90 0.0K
13:43 943.20 943.20 943.20 943.20 0.0K
13:44 943.25 943.30 943.25 943.30 0.0K
13:46 942.15 942.15 942.15 942.15 0.3K
13:47 942.20 942.20 942.20 942.20 0.5K
13:48 941.10 941.10 940.45 940.60 0.7K
13:49 940.20 940.20 940.20 940.20 0.0K
13:50 940.10 940.35 940.10 940.10 0.3K
13:51 941.00 941.00 941.00 941.00 0.0K
13:52 940.05 940.85 940.05 940.85 0.0K
13:53 940.90 940.90 940.90 940.90 0.0K
13:54 940.25 940.25 940.15 940.15 0.1K
13:56 939.60 939.60 939.60 939.60 0.6K
13:57 939.60 939.60 939.45 939.45 0.6K
13:58 939.35 939.35 938.60 938.60 0.9K
13:59 938.60 939.40 938.50 938.50 0.3K
14:00 939.30 939.30 939.25 939.25 0.1K
14:01 939.60 940.05 939.60 939.90 0.4K
14:02 939.90 940.05 939.90 940.00 0.1K
14:03 939.40 939.90 939.40 939.90 1.0K
14:04 939.50 939.55 939.50 939.55 0.1K
14:05 939.65 941.50 939.60 941.50 1.1K
14:06 939.45 939.80 938.90 939.30 0.7K
14:07 939.30 939.55 938.90 939.55 0.1K
14:08 938.20 938.40 937.80 937.80 0.2K
14:09 937.80 938.15 937.25 937.25 0.1K
14:10 937.45 937.95 937.00 937.00 0.3K
14:11 937.00 937.00 936.90 936.90 0.1K
14:12 936.15 936.15 935.50 935.50 0.4K
14:13 935.40 935.40 935.25 935.40 0.2K
14:14 935.25 936.15 935.25 936.15 0.2K
14:15 936.40 936.40 934.25 935.00 0.5K
14:16 935.35 935.35 934.25 934.25 0.1K
14:17 934.75 935.70 934.50 935.45 0.3K
14:18 935.45 936.20 935.45 936.05 0.2K
14:19 935.65 935.75 934.60 935.45 0.2K
14:20 935.30 935.30 934.00 934.95 0.4K
14:21 934.95 934.95 934.20 934.35 0.1K
14:22 934.30 934.30 932.30 932.30 0.6K
14:23 932.15 933.30 932.15 933.30 0.4K
14:24 933.15 933.65 932.95 933.20 0.3K
14:25 932.75 933.25 932.50 932.60 0.6K
14:26 932.75 933.30 932.75 933.30 0.6K
14:27 932.85 934.00 932.85 933.60 0.5K
14:28 933.75 933.75 933.10 933.10 0.3K
14:29 933.00 933.30 932.00 933.30 0.3K
14:30 933.20 934.40 933.20 934.40 0.4K
14:31 933.00 933.40 932.85 933.40 0.6K
14:32 933.40 933.65 932.40 933.35 0.9K
14:33 933.35 933.35 932.95 933.15 1.1K
14:34 933.35 933.35 932.95 933.00 0.4K
14:35 933.00 933.15 932.80 932.90 0.5K
14:36 933.05 934.15 932.95 934.15 0.3K
14:37 934.15 934.35 933.00 934.35 0.3K
14:38 934.20 934.25 933.65 933.65 0.2K
14:39 934.35 935.70 933.80 935.35 0.4K
14:40 935.60 935.65 934.60 934.60 0.4K
14:41 935.50 935.50 933.40 933.40 1.0K
14:42 933.75 934.70 933.30 934.35 0.3K
14:43 934.05 934.80 934.05 934.50 0.7K
14:44 934.70 934.70 933.60 933.75 0.5K
14:45 933.30 933.75 931.45 933.25 3.2K
14:46 933.45 933.60 932.50 933.00 3.4K
14:47 933.95 933.95 931.20 932.70 6.5K
14:48 932.75 933.55 932.10 932.75 3.6K
14:49 933.80 933.80 932.30 933.05 5.0K
14:50 932.25 933.75 932.25 933.75 4.9K
14:51 933.45 933.75 932.85 933.75 2.5K
14:52 933.30 933.35 932.30 933.05 2.5K
14:53 932.45 933.75 932.45 933.20 3.2K
14:54 933.20 933.75 933.10 933.15 2.5K
14:55 933.05 934.25 930.65 934.25 7.7K
14:56 933.55 935.50 933.15 934.30 3.7K
14:57 933.00 934.25 933.00 933.40 7.4K
14:58 933.40 933.85 933.05 933.10 4.1K
14:59 932.65 934.40 932.65 933.85 4.2K
15:00 932.40 933.60 930.70 933.10 21.5K
15:01 931.75 934.95 928.00 931.70 25.5K
15:02 927.10 929.85 926.60 929.85 19.9K
15:03 927.85 933.75 927.85 932.55 22.6K
15:04 929.55 929.55 898.40 900.80 18.6K
15:05 896.35 913.40 893.40 895.95 24.5K
15:06 894.05 904.25 887.80 892.15 28.4K
15:07 891.10 900.15 884.85 899.25 25.8K
15:08 898.20 904.65 892.15 902.55 28.6K
15:09 900.00 909.40 900.00 901.95 24.9K
15:10 901.10 902.00 898.85 900.50 22.6K
15:11 900.20 902.75 896.50 901.15 24.3K
15:12 900.75 901.35 896.35 899.65 23.1K
15:13 898.60 903.85 895.30 902.05 30.2K
15:14 899.35 902.20 895.35 900.05 26.2K
15:15 899.50 902.25 896.95 902.05 22.8K
15:16 900.35 902.10 899.65 900.55 24.2K
15:17 898.20 901.85 896.35 901.85 22.6K
15:18 901.80 901.80 899.90 900.35 19.8K
15:19 900.60 902.15 899.95 900.20 18.6K
15:20 900.30 903.05 899.90 900.15 19.5K
15:21 901.95 901.95 900.45 901.90 18.8K
15:22 900.60 901.70 899.70 901.10 17.1K
15:23 900.00 900.90 899.60 900.00 14.6K
15:24 900.25 901.05 899.95 899.95 13.9K
15:25 900.10 916.80 900.10 916.00 14.3K
15:26 915.80 933.95 915.00 932.05 19.3K
15:27 930.70 930.95 924.65 928.95 12.3K
15:28 929.00 933.85 928.55 933.85 4.1K
15:29 938.40 938.40 906.25 906.25 4.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据