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
09:08 966.00 966.00 966.00 966.00 0.2K
09:15 963.75 963.75 957.05 961.65 0.4K
09:16 956.25 956.40 950.95 951.05 5.3K
09:17 954.60 955.90 954.60 955.10 0.3K
09:18 954.10 955.60 954.05 954.05 0.2K
09:19 954.05 954.10 951.70 954.10 0.2K
09:20 956.10 956.15 955.20 955.70 0.0K
09:21 953.90 954.30 953.90 954.25 0.2K
09:22 953.90 954.20 953.90 954.20 0.0K
09:23 955.20 955.80 955.20 955.80 0.1K
09:24 955.80 956.65 955.80 956.65 0.1K
09:25 956.65 957.70 956.65 957.70 0.1K
09:26 957.60 957.60 957.50 957.50 0.0K
09:27 957.55 958.55 957.55 958.55 0.1K
09:28 957.05 958.35 957.05 958.35 0.0K
09:29 958.95 959.00 958.95 959.00 0.1K
09:30 959.35 959.35 958.35 958.90 0.2K
09:31 958.90 958.90 958.90 958.90 0.0K
09:32 957.60 957.60 957.60 957.60 0.9K
09:33 957.65 957.65 957.65 957.65 0.1K
09:34 957.65 957.65 956.30 956.30 0.3K
09:35 956.80 957.15 955.60 957.15 0.1K
09:36 957.15 957.15 957.15 957.15 0.0K
09:37 957.40 957.40 956.25 956.25 0.0K
09:38 955.90 958.85 955.80 958.85 0.8K
09:39 959.55 959.55 959.00 959.30 0.1K
09:40 959.60 959.80 959.60 959.80 0.1K
09:41 958.50 959.15 958.50 959.15 0.3K
09:42 957.85 957.85 957.85 957.85 0.0K
09:43 958.95 958.95 958.95 958.95 0.3K
09:44 959.00 959.00 959.00 959.00 0.0K
09:45 959.00 960.00 959.00 960.00 2.6K
09:46 962.00 967.10 962.00 967.10 1.0K
09:47 966.80 966.80 965.75 965.75 0.2K
09:48 964.55 965.80 963.75 965.80 0.3K
09:49 966.95 966.95 966.05 966.05 0.1K
09:50 966.05 966.40 966.05 966.40 0.0K
09:51 966.40 966.40 965.35 965.35 0.0K
09:52 966.45 966.45 966.45 966.45 0.0K
09:55 966.45 966.70 966.45 966.70 0.1K
09:56 965.35 967.10 965.35 967.00 0.5K
09:57 966.95 966.95 966.95 966.95 0.0K
09:58 965.35 965.35 965.35 965.35 0.0K
09:59 966.10 966.10 966.10 966.10 0.0K
10:00 966.85 967.20 966.85 966.85 0.1K
10:01 967.00 967.00 967.00 967.00 0.1K
10:02 967.00 968.90 967.00 968.90 0.0K
10:03 969.00 969.40 969.00 969.40 0.0K
10:04 969.40 969.40 967.00 967.00 0.2K
10:05 968.40 968.40 968.40 968.40 0.0K
10:06 966.95 966.95 965.45 965.45 0.0K
10:07 966.60 966.60 966.60 966.60 0.0K
10:08 965.75 965.75 965.75 965.75 0.0K
10:10 966.50 966.50 965.45 965.45 0.0K
10:11 965.35 965.35 965.35 965.35 0.0K
10:12 965.60 965.60 965.50 965.50 0.0K
10:13 966.05 967.35 966.05 967.35 0.0K
10:15 967.20 967.20 967.20 967.20 0.0K
10:16 967.50 967.50 967.50 967.50 0.0K
10:17 966.80 966.80 966.80 966.80 0.0K
10:18 966.40 966.40 966.40 966.40 0.0K
10:19 967.10 967.10 967.10 967.10 0.0K
10:20 967.10 967.10 967.00 967.00 0.0K
10:21 967.00 967.00 961.30 961.30 2.3K
10:22 961.15 961.15 961.00 961.05 0.1K
10:23 961.70 962.15 961.70 962.15 0.0K
10:24 961.95 961.95 961.95 961.95 0.0K
10:25 962.00 962.00 961.55 961.55 0.0K
10:26 961.10 961.50 961.10 961.50 0.0K
10:27 959.90 959.90 959.90 959.90 0.2K
10:28 959.40 959.40 959.20 959.20 0.0K
10:29 957.95 958.25 957.10 957.25 0.2K
10:30 957.90 957.90 957.90 957.90 0.0K
10:31 956.85 957.00 956.85 957.00 0.3K
10:32 957.75 957.75 957.75 957.75 0.2K
10:33 958.10 958.10 958.10 958.10 0.0K
10:34 958.05 958.10 958.05 958.10 0.0K
10:35 957.55 957.55 957.55 957.55 0.0K
10:36 957.55 958.25 957.35 957.35 0.0K
10:37 957.50 957.50 957.50 957.50 0.0K
10:39 958.05 958.05 955.50 955.50 0.1K
10:40 956.20 956.20 955.55 955.55 0.0K
10:44 956.15 956.15 956.15 956.15 0.0K
10:45 955.50 955.50 955.50 955.50 0.3K
10:46 954.70 954.70 954.65 954.65 0.1K
10:47 954.70 954.70 954.70 954.70 0.1K
10:48 954.85 954.85 954.85 954.85 0.0K
10:49 954.80 954.80 954.80 954.80 0.0K
10:50 954.95 954.95 954.95 954.95 0.0K
10:52 954.95 954.95 954.95 954.95 0.0K
10:53 954.55 954.55 954.55 954.55 0.0K
10:54 954.55 954.55 954.55 954.55 0.0K
10:55 954.20 954.30 954.20 954.30 0.0K
10:56 954.70 954.70 954.70 954.70 0.0K
10:57 954.10 954.10 953.00 954.00 0.1K
10:58 953.55 953.55 953.00 953.00 0.0K
10:59 953.55 953.55 952.70 952.70 0.0K
11:00 952.40 953.20 952.40 953.20 0.0K
11:01 953.00 953.00 952.40 952.40 0.1K
11:02 952.85 952.85 952.05 952.05 0.0K
11:03 952.25 952.25 951.00 951.00 0.2K
11:04 951.20 951.55 951.20 951.55 0.1K
11:05 951.45 951.50 951.45 951.50 0.0K
11:06 951.55 951.55 951.55 951.55 0.0K
11:07 951.10 951.10 951.00 951.00 0.0K
11:08 951.10 951.10 951.10 951.10 0.0K
11:09 951.10 951.10 951.10 951.10 0.0K
11:10 951.10 951.10 951.10 951.10 0.0K
11:11 950.85 950.85 950.80 950.80 0.0K
11:12 951.10 951.10 951.10 951.10 0.0K
11:13 951.10 951.10 950.50 950.50 0.1K
11:14 950.65 951.00 950.65 951.00 0.0K
11:15 950.65 950.65 950.65 950.65 0.1K
11:16 950.50 950.65 950.50 950.65 0.0K
11:17 950.05 950.05 950.05 950.05 0.1K
11:18 950.65 950.65 950.65 950.65 0.0K
11:20 950.00 950.65 950.00 950.65 0.0K
11:21 950.00 950.65 950.00 950.65 0.1K
11:22 950.50 950.50 950.50 950.50 0.0K
11:23 950.50 950.50 950.50 950.50 0.1K
11:24 949.50 949.50 948.25 948.25 0.5K
11:25 948.25 948.80 948.25 948.80 0.0K
11:26 948.80 948.80 948.80 948.80 0.0K
11:27 947.55 947.55 947.55 947.55 0.7K
11:28 947.50 947.50 947.00 947.15 0.1K
11:29 947.05 947.05 946.65 946.65 0.0K
11:30 947.10 947.50 947.10 947.50 0.1K
11:31 947.15 947.15 947.15 947.15 0.0K
11:32 947.10 947.10 946.60 946.60 0.0K
11:33 946.30 946.45 946.00 946.00 0.1K
11:34 946.60 946.60 945.00 946.35 2.1K
11:35 946.85 946.85 946.85 946.85 0.0K
11:36 947.30 947.40 946.15 947.40 0.2K
11:37 947.45 947.45 947.45 947.45 0.0K
11:38 947.85 949.05 947.85 949.05 0.1K
11:40 949.75 949.75 949.75 949.75 0.1K
11:42 949.70 949.75 949.30 949.30 0.1K
11:43 948.80 948.80 948.80 948.80 0.0K
11:45 949.15 949.15 949.15 949.15 0.0K
11:46 948.80 948.80 948.80 948.80 0.0K
11:47 948.45 948.45 948.45 948.45 0.0K
11:48 948.45 948.45 948.00 948.00 0.0K
11:50 947.35 947.35 947.35 947.35 0.0K
11:51 947.85 947.85 947.85 947.85 0.0K
11:52 947.20 947.20 947.20 947.20 0.0K
11:53 947.20 947.20 947.20 947.20 0.0K
11:54 947.15 947.15 946.80 946.80 0.4K
11:55 946.75 946.75 946.75 946.75 0.0K
11:56 946.75 947.00 946.60 946.90 0.1K
11:57 946.75 946.85 946.75 946.85 0.0K
11:58 946.90 946.90 946.90 946.90 0.0K
11:59 947.45 947.55 947.45 947.50 0.0K
12:00 947.55 947.55 947.55 947.55 0.0K
12:01 947.00 947.00 947.00 947.00 0.0K
12:02 947.15 947.15 947.15 947.15 0.0K
12:03 947.15 947.15 947.15 947.15 0.0K
12:04 947.15 947.15 947.15 947.15 0.0K
12:05 946.65 946.65 946.65 946.65 0.0K
12:06 947.15 947.15 947.15 947.15 0.0K
12:07 946.25 946.25 946.00 946.00 0.0K
12:08 945.85 946.00 945.85 946.00 0.0K
12:09 946.00 946.00 946.00 946.00 0.0K
12:10 945.00 945.75 945.00 945.75 0.4K
12:12 945.75 945.75 944.75 944.75 0.1K
12:14 945.05 948.40 945.05 946.80 0.5K
12:15 947.75 947.75 947.75 947.75 0.0K
12:16 947.45 947.45 947.45 947.45 0.0K
12:17 947.40 947.40 947.40 947.40 0.0K
12:18 947.95 947.95 947.95 947.95 0.0K
12:19 947.05 947.05 947.05 947.05 0.0K
12:20 947.05 947.05 947.00 947.00 0.0K
12:21 947.55 947.60 947.55 947.60 0.0K
12:25 947.55 947.55 947.15 947.15 0.2K
12:26 947.55 947.55 947.55 947.55 0.1K
12:27 947.35 947.35 947.35 947.35 0.1K
12:30 947.15 947.15 946.65 946.65 0.0K
12:31 946.50 946.65 946.50 946.65 0.0K
12:32 946.65 946.65 946.65 946.65 0.0K
12:33 946.50 946.50 946.50 946.50 0.0K
12:34 945.00 945.75 945.00 945.75 0.6K
12:36 946.10 946.10 946.10 946.10 0.0K
12:37 946.10 946.10 946.10 946.10 0.0K
12:38 946.00 946.45 945.10 946.10 0.1K
12:39 945.75 945.75 945.75 945.75 0.0K
12:41 945.05 945.05 945.05 945.05 0.1K
12:43 945.05 945.05 945.05 945.05 0.0K
12:44 945.50 945.50 945.50 945.50 0.0K
12:45 945.50 949.10 945.50 947.55 0.5K
12:46 947.70 948.05 947.70 948.05 0.0K
12:47 947.30 947.30 947.30 947.30 0.0K
12:48 945.85 947.30 945.85 947.30 0.1K
12:49 947.05 947.05 947.05 947.05 0.0K
12:51 947.40 947.40 947.40 947.40 0.0K
12:53 947.35 947.35 947.35 947.35 0.0K
12:55 946.65 946.65 946.65 946.65 0.0K
12:57 945.70 946.75 945.70 945.75 0.1K
12:58 945.50 945.50 945.50 945.50 0.0K
13:01 945.50 946.45 945.50 946.45 0.0K
13:03 945.70 945.75 945.70 945.75 0.0K
13:06 945.75 945.75 945.00 945.00 0.1K
13:07 945.30 945.30 945.30 945.30 0.0K
13:08 945.30 945.30 945.30 945.30 1.1K
13:09 945.70 945.85 945.70 945.85 0.0K
13:10 946.20 946.80 946.10 946.70 0.2K
13:11 947.00 947.00 947.00 947.00 0.0K
13:12 945.90 945.90 945.90 945.90 0.0K
13:16 945.00 945.00 943.25 943.25 1.5K
13:17 942.20 943.25 942.10 943.25 0.0K
13:19 943.25 943.25 942.75 942.75 0.2K
13:20 943.90 943.90 943.90 943.90 0.0K
13:21 942.05 942.85 942.00 942.75 0.1K
13:22 941.40 942.85 941.40 942.85 0.1K
13:23 942.90 942.90 942.90 942.90 0.0K
13:24 942.90 943.20 942.90 943.20 0.0K
13:25 943.20 943.20 943.20 943.20 0.0K
13:26 943.20 943.20 943.20 943.20 0.0K
13:27 943.20 943.20 943.20 943.20 0.1K
13:28 943.30 943.30 943.00 943.10 0.1K
13:29 943.20 943.20 943.20 943.20 0.0K
13:30 943.15 943.15 942.05 942.15 0.1K
13:31 942.05 942.05 941.10 941.60 0.1K
13:32 941.60 941.60 941.15 941.15 0.0K
13:33 941.05 941.05 941.05 941.05 0.1K
13:35 940.95 940.95 940.85 940.85 0.0K
13:37 940.95 940.95 940.85 940.85 0.0K
13:38 940.95 940.95 940.95 940.95 0.0K
13:39 941.35 941.75 941.35 941.75 0.0K
13:40 941.75 941.75 941.70 941.75 0.0K
13:41 940.85 940.85 940.60 940.60 0.1K
13:42 941.75 941.75 941.75 941.75 0.0K
13:43 940.70 941.75 940.70 941.75 0.0K
13:45 941.95 943.55 941.95 943.55 0.1K
13:46 943.30 943.95 943.30 943.95 0.0K
13:47 943.80 943.80 942.50 942.50 0.2K
13:48 942.55 942.55 942.55 942.55 0.0K
13:49 942.50 942.50 942.50 942.50 0.0K
13:50 942.45 942.45 942.40 942.45 0.0K
13:51 942.55 942.55 942.55 942.55 0.0K
13:52 942.55 942.55 942.55 942.55 0.0K
13:53 942.55 942.55 942.55 942.55 0.0K
13:54 942.00 942.00 942.00 942.00 0.1K
13:55 942.00 943.80 942.00 943.80 0.3K
13:56 942.30 943.80 942.30 943.80 0.0K
13:58 942.65 943.75 942.65 943.75 0.0K
13:59 943.90 943.90 943.80 943.80 0.0K
14:00 943.85 943.85 943.80 943.80 0.0K
14:01 943.95 943.95 943.95 943.95 0.0K
14:02 943.95 943.95 943.95 943.95 0.0K
14:03 944.00 944.00 944.00 944.00 0.0K
14:04 943.05 943.05 943.05 943.05 0.0K
14:06 944.00 944.00 944.00 944.00 0.0K
14:07 944.00 944.00 943.95 943.95 0.0K
14:08 946.10 946.10 946.10 946.10 0.2K
14:09 946.30 946.30 946.30 946.30 0.1K
14:10 946.30 946.30 946.30 946.30 0.0K
14:11 945.10 945.10 945.10 945.10 0.1K
14:12 946.75 946.90 945.75 945.75 0.1K
14:13 947.20 947.35 947.20 947.35 0.0K
14:14 947.40 947.40 946.30 946.30 0.0K
14:17 947.15 947.15 947.15 947.15 0.0K
14:18 946.75 946.75 946.75 946.75 0.0K
14:19 948.50 948.85 947.50 948.85 0.2K
14:20 948.90 950.00 948.90 950.00 0.2K
14:21 950.00 950.05 950.00 950.05 0.0K
14:22 950.00 950.00 950.00 950.00 0.1K
14:23 950.00 950.00 950.00 950.00 0.0K
14:24 949.00 949.60 948.20 948.20 0.0K
14:25 947.85 947.85 947.80 947.80 0.0K
14:26 946.85 946.85 946.85 946.85 0.0K
14:27 947.85 947.85 947.80 947.80 0.1K
14:28 947.85 947.85 947.80 947.85 0.1K
14:29 948.60 949.10 948.60 949.10 0.0K
14:30 949.90 949.90 949.90 949.90 0.0K
14:31 951.00 951.00 950.35 950.35 0.1K
14:32 950.50 950.50 950.50 950.50 0.0K
14:33 950.65 950.65 950.65 950.65 0.0K
14:34 950.55 950.55 950.55 950.55 0.0K
14:35 949.40 949.40 949.40 949.40 0.0K
14:36 949.25 949.50 949.25 949.50 0.0K
14:37 949.50 950.60 949.50 950.60 0.1K
14:38 951.70 952.40 950.45 952.40 1.3K
14:39 952.70 952.70 952.70 952.70 0.0K
14:40 952.55 952.95 952.55 952.95 0.0K
14:41 952.80 952.80 950.95 950.95 0.0K
14:42 951.75 951.75 951.10 951.10 1.1K
14:43 951.10 951.10 951.10 951.10 0.0K
14:45 951.10 951.10 950.95 950.95 0.1K
14:46 950.95 950.95 950.95 950.95 0.0K
14:47 950.90 950.90 949.80 950.65 0.2K
14:48 950.65 950.65 950.60 950.65 0.0K
14:49 950.65 950.65 949.40 950.60 0.1K
14:50 950.50 950.50 950.50 950.50 0.0K
14:51 950.40 950.40 950.40 950.40 0.0K
14:52 950.50 952.10 950.50 952.10 0.2K
14:53 951.30 951.85 951.30 951.75 0.1K
14:54 951.95 952.15 951.95 952.15 0.0K
14:55 953.05 953.05 951.10 951.10 0.0K
14:56 951.10 951.40 951.00 951.00 0.0K
14:57 951.00 951.85 951.00 951.85 0.1K
14:58 951.10 951.10 951.10 951.10 0.0K
14:59 951.05 952.05 951.05 952.05 0.1K
15:00 952.35 952.75 950.10 952.20 0.3K
15:01 952.35 952.40 952.35 952.35 0.1K
15:02 952.30 952.30 952.10 952.10 0.0K
15:03 952.15 952.15 950.90 952.10 0.1K
15:04 952.05 952.10 951.65 951.65 0.0K
15:05 951.65 951.65 951.05 951.05 0.1K
15:06 951.60 951.60 950.50 951.50 0.0K
15:07 951.35 951.50 951.00 951.40 0.4K
15:08 951.40 951.40 951.15 951.15 0.0K
15:09 950.45 950.95 949.20 949.20 0.3K
15:10 949.15 949.75 948.35 949.50 0.0K
15:11 948.10 949.55 948.10 949.55 0.3K
15:12 948.30 949.60 945.30 945.30 3.4K
15:13 946.75 946.75 944.85 945.85 0.4K
15:14 945.85 946.45 945.85 946.45 0.6K
15:15 946.45 946.45 945.25 945.80 0.1K
15:16 945.85 945.85 944.20 944.20 0.1K
15:17 945.50 945.50 943.90 943.90 0.4K
15:18 945.50 947.85 945.50 947.00 1.1K
15:19 947.00 948.10 946.00 946.05 0.2K
15:20 947.30 947.30 944.20 946.55 0.2K
15:21 946.45 948.95 946.45 948.90 0.7K
15:22 948.70 948.70 945.60 945.65 0.2K
15:23 947.35 947.65 945.05 946.80 0.6K
15:24 945.15 947.50 945.15 947.50 0.4K
15:25 947.30 949.65 946.85 949.65 0.5K
15:26 950.05 950.05 947.65 949.20 0.1K
15:27 947.35 948.45 946.55 946.55 0.2K
15:28 946.85 948.50 946.85 946.85 0.2K
15:29 950.00 950.00 946.00 947.00 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据