Sundram Fasteners Ltd

SNFS
🏛️ 印度 →
1,010.40
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:07 950.00 950.00 950.00 950.00 0.2K
09:15 960.00 960.00 950.55 956.35 0.3K
09:16 954.15 959.00 954.15 959.00 0.3K
09:17 959.85 961.80 959.85 961.00 1.0K
09:18 961.40 962.60 961.40 962.60 0.0K
09:19 962.00 962.00 960.50 961.95 0.1K
09:20 957.35 961.05 957.35 961.05 0.3K
09:21 961.40 962.00 959.85 960.85 0.3K
09:22 962.00 962.00 959.80 959.80 0.5K
09:23 960.55 962.60 960.55 962.60 0.3K
09:25 962.70 962.70 962.60 962.60 0.1K
09:26 962.60 962.60 962.20 962.20 0.1K
09:27 962.20 962.20 962.20 962.20 0.0K
09:28 962.20 962.20 961.30 962.15 0.0K
09:29 961.30 961.30 961.30 961.30 0.0K
09:30 961.20 961.35 961.20 961.35 0.0K
09:31 960.85 961.35 960.45 960.50 0.0K
09:32 961.10 961.60 960.15 960.15 0.2K
09:34 958.00 958.25 956.55 958.25 0.1K
09:35 957.55 958.90 957.55 958.70 0.1K
09:36 958.70 958.95 957.85 957.85 0.0K
09:37 958.60 958.60 956.30 956.30 0.1K
09:38 957.45 957.60 957.45 957.60 0.0K
09:39 957.75 957.80 957.75 957.80 0.0K
09:40 958.00 958.00 958.00 958.00 0.0K
09:41 956.35 956.35 956.20 956.20 0.0K
09:42 956.35 956.35 956.35 956.35 0.0K
09:43 956.35 956.35 956.35 956.35 0.0K
09:44 955.45 955.45 954.75 954.80 0.1K
09:45 954.80 954.80 953.65 953.65 0.2K
09:46 953.50 953.50 953.50 953.50 0.0K
09:48 953.50 954.80 953.50 954.80 0.0K
09:49 954.80 955.20 954.80 955.20 1.2K
09:50 955.50 955.60 951.85 952.00 0.3K
09:51 952.25 952.25 952.25 952.25 0.1K
09:54 954.60 954.60 954.55 954.60 0.0K
09:56 953.85 953.85 953.85 953.85 0.0K
09:59 953.10 953.10 953.10 953.10 0.0K
10:00 953.75 954.40 953.75 954.40 0.0K
10:01 953.00 953.50 953.00 953.50 0.1K
10:02 953.50 953.50 953.50 953.50 0.0K
10:03 953.50 953.50 953.50 953.50 0.0K
10:04 952.25 953.10 952.25 953.10 0.0K
10:05 952.00 952.00 951.95 951.95 0.1K
10:06 952.10 953.15 952.10 953.15 0.0K
10:07 953.15 953.15 952.70 952.70 0.0K
10:08 952.65 952.70 952.65 952.70 0.3K
10:09 952.90 954.00 952.90 954.00 0.0K
10:11 952.80 952.80 952.80 952.80 0.1K
10:12 952.80 952.80 952.80 952.80 0.0K
10:13 952.95 952.95 952.95 952.95 0.0K
10:14 952.95 952.95 952.95 952.95 0.0K
10:15 952.95 952.95 952.95 952.95 0.1K
10:16 953.05 953.05 953.05 953.05 0.0K
10:17 952.95 952.95 952.95 952.95 0.0K
10:19 954.90 956.30 954.75 954.75 0.0K
10:20 954.75 954.75 954.60 954.60 0.0K
10:21 953.95 954.60 953.95 954.60 0.0K
10:22 955.75 955.95 955.75 955.95 0.1K
10:23 955.15 955.15 954.30 954.80 0.1K
10:24 954.05 954.05 954.05 954.05 0.1K
10:25 955.60 955.60 955.60 955.60 0.0K
10:26 955.60 955.60 954.75 954.90 0.1K
10:27 954.85 954.90 954.85 954.90 0.0K
10:28 956.00 956.00 954.60 954.60 0.0K
10:29 956.20 956.20 955.20 955.20 0.0K
10:30 955.25 955.25 955.25 955.25 0.0K
10:31 954.75 954.75 954.00 954.00 0.3K
10:32 954.10 954.25 954.10 954.25 0.0K
10:34 953.15 953.15 952.95 952.95 0.0K
10:35 952.50 953.90 952.50 953.90 1.0K
10:36 954.65 954.65 954.65 954.65 0.0K
10:37 953.70 953.70 953.70 953.70 0.1K
10:38 952.75 954.00 952.75 954.00 0.0K
10:39 953.75 953.75 953.75 953.75 0.0K
10:42 954.45 954.45 954.45 954.45 0.0K
10:43 952.80 952.80 952.50 952.50 0.0K
10:45 952.50 952.50 952.45 952.45 0.0K
10:46 953.25 953.95 953.25 953.95 0.0K
10:47 954.15 954.15 954.15 954.15 0.1K
10:49 954.15 954.15 954.15 954.15 0.0K
10:50 954.15 954.15 954.15 954.15 0.0K
10:51 954.00 954.00 953.65 953.85 0.0K
10:52 954.75 954.75 954.75 954.75 0.0K
10:53 953.70 954.70 953.70 954.70 0.0K
10:54 954.85 954.95 953.45 953.45 0.0K
10:57 953.20 953.20 953.20 953.20 0.0K
10:58 953.20 953.20 953.00 953.00 0.0K
10:59 952.55 953.20 952.55 953.20 0.0K
11:00 954.10 954.10 954.10 954.10 0.0K
11:01 954.15 954.15 954.15 954.15 0.0K
11:02 953.10 953.10 953.10 953.10 0.0K
11:03 953.10 953.10 953.10 953.10 0.0K
11:04 952.25 952.25 952.25 952.25 0.0K
11:05 952.40 952.40 951.95 951.95 0.8K
11:07 954.20 954.20 953.70 953.90 0.1K
11:08 952.95 953.10 952.95 953.10 0.1K
11:09 953.90 953.90 953.20 953.20 0.0K
11:10 953.20 953.20 953.20 953.20 0.0K
11:12 953.60 953.60 953.60 953.60 0.0K
11:13 953.25 953.25 952.60 952.60 0.0K
11:14 953.25 953.25 953.25 953.25 0.0K
11:16 952.60 953.90 952.60 952.95 0.0K
11:17 952.95 952.95 952.95 952.95 0.0K
11:21 952.10 952.10 952.10 952.10 0.1K
11:23 953.35 953.35 952.55 952.55 0.0K
11:24 952.55 952.55 952.55 952.55 0.0K
11:25 952.55 952.55 952.55 952.55 0.0K
11:27 952.55 952.55 952.55 952.55 0.0K
11:28 954.00 954.00 954.00 954.00 0.0K
11:29 953.65 953.65 953.65 953.65 0.0K
11:30 952.75 952.75 952.55 952.55 0.3K
11:31 952.55 953.90 952.55 953.90 0.0K
11:32 953.05 953.05 953.05 953.05 0.0K
11:34 953.05 953.05 952.75 952.75 0.0K
11:36 955.00 955.00 954.70 955.00 0.6K
11:37 954.85 954.95 954.85 954.95 0.0K
11:38 954.20 954.20 953.25 953.25 0.0K
11:39 953.15 954.00 953.15 953.20 0.0K
11:42 953.50 953.50 953.50 953.50 0.0K
11:45 953.00 953.00 953.00 953.00 0.1K
11:46 953.35 953.35 953.35 953.35 0.0K
11:47 953.95 953.95 953.40 953.40 0.0K
11:48 953.35 953.45 953.35 953.45 0.0K
11:50 953.45 953.45 953.45 953.45 0.0K
11:51 953.90 953.90 953.90 953.90 0.1K
11:53 955.00 955.00 955.00 955.00 0.0K
11:54 953.70 954.85 953.70 954.85 0.1K
11:56 954.20 954.20 954.20 954.20 0.0K
11:58 954.25 954.25 952.85 952.85 0.0K
12:00 954.10 954.10 951.75 951.75 0.3K
12:03 954.00 954.00 954.00 954.00 0.0K
12:04 953.90 953.90 953.90 953.90 0.0K
12:05 953.90 953.90 953.90 953.90 0.0K
12:06 953.90 954.95 953.90 954.95 0.0K
12:08 954.20 954.20 954.10 954.10 0.0K
12:09 954.20 954.20 953.95 953.95 0.0K
12:11 953.90 953.90 953.00 953.00 0.0K
12:13 950.00 950.00 949.85 949.85 1.2K
12:14 948.05 948.05 948.05 948.05 0.3K
12:16 949.30 949.30 949.30 949.30 0.0K
12:17 948.60 948.60 948.60 948.60 0.0K
12:18 948.60 948.60 948.60 948.60 0.1K
12:19 950.00 950.00 950.00 950.00 0.3K
12:21 950.55 950.55 949.80 949.80 0.3K
12:22 949.40 949.50 949.40 949.50 0.0K
12:23 949.00 949.00 949.00 949.00 0.1K
12:26 950.00 950.50 950.00 950.00 0.0K
12:27 950.00 950.00 950.00 950.00 0.0K
12:28 950.00 950.00 950.00 950.00 0.0K
12:31 950.00 950.00 949.20 949.20 0.0K
12:32 949.00 949.00 949.00 949.00 0.1K
12:33 949.00 949.00 949.00 949.00 0.1K
12:34 949.00 949.00 949.00 949.00 0.0K
12:35 949.00 949.00 949.00 949.00 0.0K
12:36 949.00 949.00 949.00 949.00 0.0K
12:37 949.00 949.00 949.00 949.00 0.0K
12:39 948.60 948.60 948.60 948.60 0.1K
12:40 949.00 949.00 948.60 948.60 0.0K
12:42 948.60 948.60 948.60 948.60 0.0K
12:43 948.60 948.60 948.60 948.60 0.0K
12:44 948.60 948.60 948.60 948.60 0.0K
12:45 948.60 948.60 948.60 948.60 0.0K
12:46 949.00 949.00 949.00 949.00 0.0K
12:47 949.00 949.00 949.00 949.00 0.0K
12:48 949.00 949.00 949.00 949.00 0.0K
12:49 948.35 948.55 948.35 948.55 0.0K
12:50 948.55 948.55 947.10 947.10 0.2K
12:51 947.30 947.30 947.30 947.30 0.8K
12:52 947.25 947.30 946.80 946.80 0.1K
12:53 947.00 947.00 946.35 947.00 0.1K
12:54 947.00 947.00 947.00 947.00 0.0K
12:55 947.00 947.00 946.65 946.65 0.0K
12:57 947.00 947.00 947.00 947.00 0.0K
12:59 947.00 947.00 947.00 947.00 0.0K
13:00 947.00 947.00 947.00 947.00 0.1K
13:01 947.00 947.00 947.00 947.00 0.0K
13:02 947.00 947.00 947.00 947.00 0.3K
13:03 947.00 947.00 946.95 946.95 0.1K
13:04 947.00 947.00 947.00 947.00 0.0K
13:05 947.00 947.00 947.00 947.00 0.0K
13:06 947.00 947.00 947.00 947.00 0.0K
13:07 947.00 947.00 947.00 947.00 0.0K
13:08 947.00 947.00 947.00 947.00 0.0K
13:09 946.45 946.45 946.45 946.45 0.1K
13:10 946.90 946.90 946.80 946.80 0.0K
13:11 946.90 947.00 946.90 947.00 0.1K
13:12 946.95 946.95 946.95 946.95 0.0K
13:13 946.95 946.95 946.95 946.95 0.0K
13:14 947.00 947.00 946.30 947.00 0.1K
13:15 946.00 946.50 946.00 946.40 0.0K
13:16 946.40 947.00 946.10 946.25 0.1K
13:17 945.25 946.30 944.40 944.40 0.7K
13:18 944.40 946.90 944.40 945.30 0.3K
13:19 945.25 946.10 945.10 945.15 0.0K
13:20 945.50 946.70 945.50 946.70 0.0K
13:21 946.90 947.00 946.90 947.00 0.5K
13:22 947.00 947.00 946.40 947.00 0.1K
13:23 947.00 947.00 947.00 947.00 0.1K
13:24 947.00 947.00 947.00 947.00 0.1K
13:25 947.00 947.00 946.85 947.00 0.7K
13:26 947.00 947.00 947.00 947.00 0.1K
13:27 947.00 947.00 947.00 947.00 0.1K
13:28 947.00 947.00 946.85 946.85 1.1K
13:29 946.75 947.00 946.75 947.00 0.2K
13:30 947.00 947.00 946.95 947.00 0.2K
13:31 947.00 947.00 947.00 947.00 0.1K
13:32 947.00 947.00 947.00 947.00 0.1K
13:33 947.00 947.00 946.85 947.00 0.7K
13:34 947.00 947.00 946.50 946.80 0.2K
13:35 946.95 947.00 946.85 947.00 0.3K
13:36 947.00 947.00 947.00 947.00 0.2K
13:37 947.00 947.00 946.20 947.00 0.1K
13:38 947.00 947.00 947.00 947.00 0.4K
13:39 947.00 947.00 947.00 947.00 0.1K
13:40 947.00 947.00 947.00 947.00 0.1K
13:41 947.00 947.00 947.00 947.00 0.1K
13:42 947.00 952.10 947.00 952.10 0.3K
13:43 948.95 950.00 948.95 950.00 0.2K
13:45 951.15 951.15 951.15 951.15 0.0K
13:46 951.85 951.85 951.85 951.85 0.0K
13:47 951.15 952.10 951.15 952.10 0.0K
13:48 951.80 951.80 951.80 951.80 0.0K
13:49 950.80 950.80 950.00 950.00 0.2K
13:50 950.00 950.00 950.00 950.00 0.0K
13:51 950.00 950.75 950.00 950.75 0.0K
13:54 950.70 950.70 950.70 950.70 0.0K
13:55 950.70 950.80 950.70 950.80 0.0K
13:57 950.80 950.80 950.80 950.80 0.0K
13:58 951.65 952.60 951.65 952.25 2.1K
14:00 952.10 952.10 952.10 952.10 0.0K
14:01 952.00 952.00 952.00 952.00 0.0K
14:02 951.85 953.40 951.85 953.40 0.3K
14:03 953.00 953.85 953.00 953.05 0.0K
14:05 953.15 953.15 953.15 953.15 0.0K
14:06 953.10 954.20 953.10 954.20 0.0K
14:07 954.20 954.20 954.20 954.20 0.1K
14:09 953.45 953.45 953.45 953.45 0.0K
14:10 953.55 953.55 953.55 953.55 0.0K
14:11 953.60 953.60 953.60 953.60 0.1K
14:15 953.90 957.00 953.90 955.95 0.6K
14:16 957.00 957.95 957.00 957.75 0.0K
14:17 957.60 957.60 956.00 956.00 0.1K
14:18 956.05 956.15 956.05 956.15 0.0K
14:19 956.20 956.35 956.20 956.35 0.0K
14:20 956.90 957.55 956.30 956.30 0.1K
14:21 957.20 957.20 956.10 956.10 0.0K
14:22 957.90 957.90 957.75 957.75 0.2K
14:23 957.60 958.00 957.55 958.00 0.1K
14:24 958.00 958.00 957.35 958.00 0.0K
14:25 958.00 959.35 958.00 959.35 0.2K
14:26 958.45 958.45 958.40 958.40 0.2K
14:27 959.25 959.25 959.25 959.25 0.0K
14:28 957.95 959.15 957.95 959.15 0.0K
14:29 959.00 959.00 959.00 959.00 0.1K
14:30 958.35 958.35 958.35 958.35 0.0K
14:31 958.35 958.35 958.35 958.35 0.2K
14:32 959.35 959.90 959.35 959.90 0.0K
14:33 961.55 961.55 961.20 961.20 1.4K
14:34 960.40 960.40 960.10 960.10 0.0K
14:35 960.10 960.10 960.10 960.10 0.0K
14:36 960.10 960.10 960.10 960.10 0.0K
14:37 960.10 960.10 959.75 959.75 0.5K
14:38 960.00 960.00 960.00 960.00 0.0K
14:39 960.90 961.05 960.50 960.70 0.1K
14:40 960.45 961.30 960.45 961.30 0.1K
14:41 960.65 961.90 960.65 961.90 0.2K
14:42 961.95 962.00 961.15 961.25 0.2K
14:43 962.40 962.80 962.40 962.80 0.5K
14:44 963.00 964.45 963.00 963.75 0.1K
14:45 963.60 964.00 963.60 964.00 0.0K
14:46 963.75 965.00 963.75 965.00 0.2K
14:47 964.35 965.00 964.05 964.20 0.1K
14:48 963.90 964.50 963.40 963.85 0.3K
14:49 964.00 964.00 963.15 963.15 0.0K
14:50 963.15 964.50 963.15 964.50 0.3K
14:51 964.85 964.85 964.45 964.45 0.1K
14:52 965.00 966.15 964.90 964.90 0.4K
14:53 965.30 965.30 964.55 964.55 0.1K
14:54 964.55 964.80 964.25 964.80 0.5K
14:56 964.30 965.20 964.30 965.20 0.1K
14:57 964.95 964.95 961.55 961.55 1.5K
14:58 961.80 961.80 960.05 960.05 0.3K
14:59 961.70 961.70 961.70 961.70 0.0K
15:00 962.65 962.70 962.40 962.40 0.1K
15:01 961.85 961.85 961.85 961.85 0.0K
15:02 962.25 963.30 962.25 963.30 0.1K
15:03 963.55 963.55 960.00 961.55 0.4K
15:04 961.60 962.15 961.60 962.15 0.1K
15:05 962.30 963.30 961.70 963.30 0.2K
15:06 963.30 963.95 963.20 963.95 0.2K
15:07 963.90 963.90 962.55 962.70 0.5K
15:08 963.00 963.00 961.95 963.00 0.0K
15:09 963.00 963.90 962.90 962.90 0.1K
15:10 964.90 964.90 963.15 964.15 0.7K
15:11 963.35 964.85 963.35 964.55 0.5K
15:12 964.55 966.35 964.00 965.60 0.4K
15:13 965.60 966.95 964.85 966.00 0.7K
15:14 964.85 964.85 964.25 964.85 0.4K
15:15 963.85 964.40 963.55 963.75 0.2K
15:16 963.75 964.65 962.00 964.45 1.0K
15:17 964.50 964.50 961.40 962.20 0.1K
15:18 962.30 963.80 962.10 962.10 0.1K
15:19 964.75 964.90 962.05 964.90 0.7K
15:20 964.85 966.40 963.50 966.40 1.1K
15:21 965.75 966.70 961.85 961.85 0.8K
15:22 964.25 964.25 961.65 961.65 0.1K
15:23 964.55 964.55 964.30 964.35 0.6K
15:24 964.35 965.70 962.60 965.70 0.3K
15:25 963.75 965.70 963.75 965.50 0.6K
15:26 965.50 966.45 964.05 966.00 0.7K
15:27 966.00 966.20 962.05 965.90 0.1K
15:28 962.10 966.00 962.10 965.25 0.2K
15:29 960.45 963.75 958.00 963.75 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