德康医疗

DXCM
🏛️ 美国 →
67.05
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 75.26 76.29 70.26 75.29 310.2K
09:32 75.29 76.03 75.27 75.48 90.1K
09:33 75.60 76.59 75.60 76.49 120.7K
09:34 76.39 76.56 76.38 76.56 83.1K
09:35 76.65 77.17 76.65 77.17 80.7K
09:36 77.29 77.52 77.19 77.41 113.1K
09:37 77.33 77.94 77.33 77.94 38.7K
09:38 77.94 78.09 77.93 78.00 59.6K
09:39 77.93 78.07 77.88 78.05 28.1K
09:40 77.91 77.91 77.67 77.67 54.5K
09:41 77.79 78.10 77.79 78.10 29.6K
09:42 78.02 78.20 77.97 78.20 31.7K
09:43 78.23 78.61 78.23 78.61 81.0K
09:44 78.50 78.85 78.50 78.85 46.9K
09:45 78.99 78.99 78.84 78.98 24.5K
09:46 79.19 79.19 78.77 78.77 58.3K
09:47 78.52 78.73 78.52 78.64 128.6K
09:48 78.90 79.64 78.90 79.64 61.8K
09:49 79.50 79.76 79.42 79.76 39.9K
09:50 79.91 79.95 79.84 79.88 105.5K
09:51 79.90 80.25 79.84 80.25 40.9K
09:52 80.28 80.31 80.14 80.14 124.0K
09:53 80.00 80.27 79.99 80.27 64.5K
09:54 80.29 80.29 80.05 80.15 49.6K
09:55 80.09 80.30 80.09 80.30 25.2K
09:56 80.27 80.29 79.97 79.97 148.8K
09:57 79.96 79.96 79.82 79.82 51.5K
09:58 79.79 79.93 79.78 79.93 35.1K
09:59 79.93 79.93 79.78 79.78 73.0K
10:00 79.75 80.30 79.75 80.30 26.9K
10:01 80.21 80.56 80.21 80.56 50.6K
10:02 80.56 80.57 80.24 80.52 41.4K
10:03 80.42 80.60 80.42 80.52 29.2K
10:04 80.62 80.91 80.62 80.91 15.7K
10:05 80.95 80.95 80.73 80.73 57.3K
10:06 80.76 80.76 80.42 80.70 38.7K
10:07 80.74 80.74 80.39 80.44 23.4K
10:08 80.65 80.74 80.65 80.74 21.3K
10:09 80.74 80.74 80.53 80.68 17.9K
10:10 80.68 80.68 80.44 80.44 28.2K
10:11 80.42 80.49 80.40 80.47 28.6K
10:12 80.55 80.70 80.54 80.65 18.3K
10:13 80.70 80.70 80.26 80.26 32.9K
10:14 80.26 80.54 80.26 80.54 32.1K
10:15 80.37 80.40 80.10 80.10 32.5K
10:16 80.10 80.10 79.93 79.96 72.8K
10:17 79.94 80.06 79.90 80.06 41.3K
10:18 79.99 80.18 79.98 80.09 22.3K
10:19 80.01 80.01 79.76 79.76 54.1K
10:20 79.91 79.92 79.88 79.88 8.1K
10:21 79.86 79.97 79.85 79.97 61.2K
10:22 80.00 80.31 80.00 80.16 32.7K
10:23 80.03 80.03 79.77 79.83 56.8K
10:24 79.82 79.94 79.82 79.91 15.2K
10:25 79.75 79.93 79.75 79.89 45.9K
10:26 80.01 80.05 79.93 80.05 28.8K
10:27 80.04 80.05 79.94 79.94 58.0K
10:28 79.94 79.94 79.86 79.86 11.9K
10:29 79.87 80.15 79.86 80.15 23.4K
10:30 80.30 80.30 79.97 80.11 49.5K
10:31 80.18 80.25 80.18 80.21 14.5K
10:32 80.21 80.43 80.02 80.03 30.8K
10:33 80.11 80.11 80.00 80.04 45.6K
10:34 80.00 80.08 80.00 80.06 36.8K
10:35 80.02 80.12 80.02 80.12 29.1K
10:36 80.12 80.12 79.78 79.84 38.8K
10:37 79.88 80.01 79.81 80.01 29.6K
10:38 80.01 80.16 80.01 80.05 6.8K
10:39 80.01 80.05 80.00 80.05 22.7K
10:40 80.05 80.05 79.82 79.82 32.5K
10:41 79.84 80.05 79.84 79.91 14.4K
10:42 79.91 79.93 79.75 79.92 15.3K
10:43 80.00 80.05 79.77 80.05 19.3K
10:44 80.04 80.11 79.98 80.01 29.2K
10:45 80.13 80.31 80.11 80.29 24.5K
10:46 80.31 80.31 79.90 80.00 26.0K
10:47 79.93 80.20 79.93 80.19 17.5K
10:48 80.25 80.38 80.24 80.24 18.8K
10:49 80.24 80.43 80.24 80.43 10.5K
10:50 80.40 80.40 80.31 80.35 10.6K
10:51 80.53 80.63 80.53 80.63 25.8K
10:52 80.57 80.66 80.54 80.54 20.6K
10:53 80.60 80.67 80.60 80.67 8.1K
10:54 80.67 80.81 80.66 80.81 19.7K
10:55 80.84 80.84 80.69 80.79 15.1K
10:56 80.81 80.90 80.81 80.90 9.4K
10:57 80.89 80.96 80.89 80.96 23.6K
10:58 81.05 81.05 80.94 80.96 18.7K
10:59 80.99 80.99 80.65 80.65 30.0K
11:00 80.62 80.75 80.61 80.72 15.7K
11:01 80.70 80.70 80.51 80.56 27.4K
11:02 80.60 80.60 80.39 80.46 21.0K
11:03 80.45 80.59 80.45 80.59 12.3K
11:04 80.48 80.68 80.48 80.68 20.5K
11:05 80.63 80.72 80.61 80.63 37.0K
11:06 80.78 80.78 80.48 80.53 30.2K
11:07 80.56 80.59 80.47 80.59 9.1K
11:08 80.53 80.53 80.53 80.53 4.0K
11:09 80.53 80.53 80.45 80.45 14.4K
11:10 80.44 80.49 80.20 80.20 12.9K
11:11 80.18 80.32 80.18 80.29 15.5K
11:12 80.28 80.29 80.27 80.27 11.8K
11:13 80.27 80.48 80.23 80.42 12.2K
11:14 80.45 80.45 80.21 80.30 10.3K
11:15 80.30 80.41 80.30 80.41 9.7K
11:16 80.41 80.51 80.41 80.50 19.7K
11:17 80.46 80.53 80.42 80.53 50.5K
11:18 80.53 80.61 80.52 80.61 63.2K
11:19 80.57 80.68 80.57 80.65 71.8K
11:20 80.57 80.69 80.57 80.69 61.0K
11:21 80.68 80.76 80.61 80.61 45.7K
11:22 80.61 80.61 80.56 80.57 20.9K
11:23 80.55 80.55 80.42 80.42 41.4K
11:24 80.42 80.42 80.25 80.30 18.1K
11:25 80.31 80.47 80.31 80.40 44.2K
11:26 80.29 80.38 80.29 80.38 13.1K
11:27 80.34 80.75 80.34 80.74 24.6K
11:28 80.82 80.93 80.82 80.88 17.2K
11:29 80.88 80.93 80.76 80.79 20.3K
11:30 80.79 81.12 80.79 81.12 15.5K
11:31 80.84 80.91 80.83 80.83 17.8K
11:32 80.79 80.86 80.79 80.85 10.8K
11:33 80.78 81.14 80.78 81.14 46.1K
11:34 81.10 81.10 80.87 80.87 21.8K
11:35 80.92 81.02 80.86 80.90 12.5K
11:36 80.72 80.76 80.66 80.66 25.7K
11:37 80.70 80.71 80.66 80.71 6.2K
11:38 80.72 80.84 80.71 80.83 19.4K
11:39 80.83 81.01 80.76 81.00 19.2K
11:40 81.23 81.27 81.22 81.22 21.5K
11:41 81.38 81.49 81.35 81.49 35.7K
11:42 81.52 81.62 81.30 81.30 38.6K
11:43 81.38 81.44 81.38 81.44 5.7K
11:44 81.45 81.45 81.39 81.39 9.2K
11:45 81.39 81.49 81.39 81.49 12.0K
11:46 81.44 81.45 81.37 81.40 22.6K
11:47 81.48 81.48 81.46 81.46 19.7K
11:48 81.43 81.72 81.41 81.72 34.3K
11:49 81.84 81.84 81.61 81.67 25.3K
11:50 81.67 81.75 81.67 81.71 17.1K
11:51 81.78 81.78 81.69 81.75 8.1K
11:52 81.72 81.72 81.48 81.58 17.0K
11:53 81.48 81.59 81.48 81.56 21.1K
11:54 81.72 81.75 81.63 81.63 19.8K
11:55 81.63 81.63 81.32 81.33 31.4K
11:56 81.34 81.34 81.29 81.29 14.5K
11:57 81.28 81.32 81.28 81.32 13.1K
11:58 81.27 81.38 81.27 81.38 24.0K
11:59 81.38 81.41 81.34 81.34 11.1K
12:00 81.34 81.34 81.03 81.03 14.7K
12:01 81.03 81.15 81.03 81.03 25.2K
12:02 80.99 81.17 80.96 81.06 25.3K
12:03 81.04 81.08 81.03 81.08 11.3K
12:04 81.08 81.15 81.03 81.04 21.2K
12:05 81.03 81.12 80.96 81.12 39.0K
12:06 81.19 81.40 81.07 81.40 33.9K
12:07 81.36 81.36 81.21 81.21 7.7K
12:08 81.21 81.28 81.21 81.28 7.6K
12:09 81.04 81.05 80.79 80.79 17.3K
12:10 80.84 80.89 80.66 80.82 28.2K
12:11 80.79 80.79 80.74 80.74 5.3K
12:12 80.77 81.04 80.74 81.04 11.4K
12:13 81.08 81.09 80.81 80.81 15.7K
12:14 80.81 80.91 80.76 80.76 15.1K
12:15 80.83 80.83 80.78 80.78 5.5K
12:16 80.73 80.78 80.70 80.78 12.7K
12:17 80.70 80.70 80.65 80.69 13.2K
12:18 80.65 80.65 80.57 80.58 11.7K
12:19 80.75 80.75 80.66 80.68 8.7K
12:20 80.69 80.76 80.69 80.70 16.3K
12:21 80.70 80.80 80.70 80.80 16.7K
12:22 80.80 80.87 80.79 80.87 10.9K
12:23 80.87 80.87 80.82 80.85 7.1K
12:24 80.82 80.88 80.82 80.88 6.4K
12:25 80.89 80.95 80.80 80.80 12.4K
12:26 80.80 80.86 80.80 80.86 6.2K
12:27 80.93 80.93 80.82 80.83 6.7K
12:28 80.84 80.84 80.72 80.78 12.1K
12:29 80.81 80.99 80.81 80.99 11.8K
12:30 80.93 81.11 80.93 81.11 18.6K
12:31 81.14 81.14 81.10 81.10 13.5K
12:32 81.08 81.20 81.08 81.20 17.5K
12:33 81.20 81.24 81.20 81.23 12.8K
12:34 81.21 81.28 81.12 81.12 10.8K
12:35 81.14 81.14 81.12 81.14 6.8K
12:36 81.11 81.11 81.07 81.07 8.0K
12:37 81.05 81.07 81.01 81.05 3.7K
12:38 81.00 81.09 81.00 81.07 6.3K
12:39 81.10 81.10 80.97 80.97 11.6K
12:40 80.97 80.97 80.91 80.96 9.0K
12:41 80.95 81.31 80.95 81.31 23.1K
12:42 81.31 81.40 81.31 81.40 12.2K
12:43 81.41 81.57 81.37 81.37 22.9K
12:44 81.43 81.43 81.39 81.39 13.9K
12:45 81.40 81.40 81.10 81.10 12.7K
12:46 81.09 81.10 81.06 81.10 10.3K
12:47 81.10 81.16 81.10 81.16 3.2K
12:48 81.18 81.21 81.18 81.21 1.3K
12:49 81.24 81.24 81.16 81.21 4.2K
12:50 81.07 81.09 81.05 81.09 11.1K
12:51 81.08 81.17 81.02 81.12 22.9K
12:52 81.12 81.12 80.99 80.99 8.6K
12:53 81.03 81.18 81.03 81.18 8.8K
12:54 81.18 81.20 81.16 81.20 5.3K
12:55 81.21 81.30 81.15 81.30 12.0K
12:56 81.27 81.28 81.20 81.28 11.0K
12:57 81.25 81.28 81.25 81.25 2.1K
12:58 81.25 81.25 81.24 81.25 2.1K
12:59 81.25 81.25 80.98 80.98 25.6K
13:00 80.98 80.98 80.86 80.86 5.7K
13:01 80.87 80.96 80.86 80.92 9.5K
13:02 80.93 80.93 80.87 80.88 8.1K
13:03 80.90 81.03 80.90 81.03 13.4K
13:04 81.02 81.15 81.02 81.14 11.2K
13:05 81.15 81.15 80.98 80.98 7.6K
13:06 81.00 81.04 81.00 81.04 6.3K
13:07 81.04 81.08 81.04 81.07 6.7K
13:08 81.10 81.16 81.05 81.13 7.5K
13:09 81.12 81.17 81.12 81.17 8.5K
13:10 81.12 81.20 81.10 81.20 5.5K
13:11 81.09 81.09 81.02 81.05 11.8K
13:12 81.08 81.08 81.07 81.07 5.7K
13:13 81.08 81.09 81.08 81.08 24.7K
13:14 81.08 81.16 81.08 81.14 12.2K
13:15 81.14 81.14 81.08 81.14 9.7K
13:16 81.18 81.24 81.16 81.20 13.5K
13:17 81.17 81.17 80.95 80.99 24.1K
13:18 80.99 80.99 80.88 80.89 12.1K
13:19 80.90 80.90 80.80 80.80 5.7K
13:20 80.80 80.82 80.80 80.82 10.3K
13:21 80.82 80.89 80.82 80.89 5.2K
13:22 80.94 81.08 80.94 81.08 23.9K
13:23 81.09 81.09 81.00 81.02 8.5K
13:24 80.96 81.01 80.96 80.98 3.4K
13:25 80.97 81.00 80.97 81.00 10.0K
13:26 81.00 81.00 80.95 80.98 6.2K
13:27 81.02 81.02 80.98 80.98 1.6K
13:28 80.96 80.97 80.95 80.97 6.0K
13:29 80.94 81.07 80.94 81.07 6.5K
13:30 81.03 81.06 80.98 80.98 13.6K
13:31 81.00 81.00 80.86 80.86 10.1K
13:32 80.91 80.92 80.89 80.90 3.5K
13:33 80.87 80.87 80.71 80.71 11.0K
13:34 80.71 80.71 80.56 80.56 9.7K
13:35 80.58 80.69 80.50 80.69 16.6K
13:36 80.69 80.69 80.60 80.66 11.3K
13:37 80.64 80.77 80.63 80.77 13.7K
13:38 80.77 80.83 80.77 80.81 10.4K
13:39 80.81 80.83 80.80 80.83 7.4K
13:40 80.79 80.93 80.79 80.93 4.2K
13:41 80.86 80.92 80.79 80.92 23.8K
13:42 80.92 81.05 80.92 81.02 6.6K
13:43 80.95 80.95 80.85 80.89 12.8K
13:44 80.76 80.79 80.65 80.79 18.7K
13:45 80.80 80.80 80.74 80.77 9.5K
13:46 80.77 80.79 80.77 80.79 14.0K
13:47 80.79 80.82 80.78 80.82 7.1K
13:48 80.82 80.94 80.82 80.86 9.9K
13:49 80.88 80.88 80.81 80.81 6.2K
13:50 80.75 80.75 80.65 80.65 10.9K
13:51 80.61 80.66 80.61 80.64 14.0K
13:52 80.64 80.73 80.64 80.73 6.7K
13:53 80.74 80.74 80.66 80.66 6.1K
13:54 80.55 80.59 80.55 80.59 26.6K
13:55 80.60 80.60 80.54 80.58 13.4K
13:56 80.55 80.58 80.54 80.58 11.2K
13:57 80.58 80.70 80.56 80.70 6.8K
13:58 80.76 80.76 80.64 80.64 6.1K
13:59 80.68 80.69 80.63 80.63 7.1K
14:00 80.67 80.67 80.60 80.66 11.5K
14:01 80.66 80.70 80.65 80.69 9.5K
14:02 80.69 80.69 80.63 80.63 4.3K
14:03 80.73 80.73 80.73 80.73 6.6K
14:04 80.72 80.88 80.72 80.88 5.4K
14:05 80.88 80.88 80.83 80.84 6.2K
14:06 80.98 81.00 80.96 80.96 8.3K
14:07 80.91 80.93 80.76 80.76 12.8K
14:08 80.76 80.87 80.76 80.87 5.6K
14:09 80.82 80.91 80.82 80.91 5.2K
14:10 80.91 81.10 80.91 81.10 26.0K
14:11 81.09 81.15 81.01 81.15 9.5K
14:12 81.11 81.15 81.11 81.15 5.0K
14:13 81.16 81.19 81.09 81.09 11.6K
14:14 81.09 81.10 81.08 81.08 8.7K
14:15 81.08 81.15 81.08 81.11 9.0K
14:16 81.12 81.14 81.11 81.13 6.5K
14:17 81.15 81.15 81.11 81.11 6.1K
14:18 81.07 81.09 81.07 81.09 4.6K
14:19 81.04 81.08 81.03 81.06 14.2K
14:20 81.06 81.06 80.99 80.99 50.0K
14:21 81.04 81.07 81.00 81.05 22.3K
14:22 81.02 81.15 81.02 81.12 30.5K
14:23 81.12 81.14 81.08 81.08 6.5K
14:24 81.13 81.13 81.09 81.09 8.9K
14:25 81.08 81.14 81.08 81.08 11.4K
14:26 81.10 81.18 81.07 81.16 19.4K
14:27 81.16 81.17 81.13 81.13 8.9K
14:28 81.13 81.13 81.06 81.06 13.3K
14:29 81.16 81.16 81.10 81.11 16.1K
14:30 81.15 81.20 81.15 81.20 7.0K
14:31 81.20 81.25 81.20 81.25 14.9K
14:32 81.25 81.39 81.25 81.39 16.2K
14:33 81.39 81.39 81.34 81.34 8.3K
14:34 81.34 81.36 81.15 81.21 21.1K
14:35 81.21 81.24 81.18 81.18 14.4K
14:36 81.18 81.25 81.18 81.23 5.0K
14:37 81.22 81.28 81.22 81.28 10.8K
14:38 81.28 81.30 81.27 81.28 18.9K
14:39 81.28 81.31 81.27 81.28 29.7K
14:40 81.30 81.33 81.27 81.27 15.7K
14:41 81.27 81.37 81.27 81.37 14.3K
14:42 81.39 81.40 81.36 81.38 4.1K
14:43 81.41 81.42 81.40 81.41 11.8K
14:44 81.38 81.52 81.38 81.50 11.9K
14:45 81.49 81.55 81.46 81.51 19.9K
14:46 81.55 81.55 81.49 81.51 3.6K
14:47 81.51 81.56 81.51 81.54 8.2K
14:48 81.57 81.57 81.49 81.50 20.6K
14:49 81.48 81.48 81.42 81.42 8.2K
14:50 81.41 81.41 81.34 81.34 11.2K
14:51 81.38 81.48 81.35 81.35 19.3K
14:52 81.35 81.38 81.33 81.35 21.7K
14:53 81.30 81.42 81.29 81.36 14.9K
14:54 81.37 81.37 81.29 81.29 10.4K
14:55 81.30 81.32 81.27 81.29 13.0K
14:56 81.29 81.30 81.27 81.30 19.1K
14:57 81.29 81.29 81.05 81.05 25.6K
14:58 81.04 81.13 81.03 81.10 15.8K
14:59 81.10 81.14 81.10 81.12 11.8K
15:00 81.12 81.22 81.07 81.07 15.8K
15:01 81.06 81.11 81.06 81.11 11.8K
15:02 81.10 81.17 81.09 81.10 23.0K
15:03 81.10 81.13 81.08 81.11 12.2K
15:04 81.11 81.15 81.11 81.15 6.5K
15:05 81.12 81.13 81.03 81.05 11.1K
15:06 81.03 81.05 80.98 81.00 14.3K
15:07 81.02 81.13 81.02 81.12 36.6K
15:08 81.11 81.15 81.11 81.15 13.5K
15:09 81.13 81.13 81.01 81.02 13.5K
15:10 81.01 81.01 80.94 80.94 8.3K
15:11 80.98 81.08 80.98 81.08 13.7K
15:12 81.04 81.10 80.95 80.95 13.4K
15:13 80.94 80.97 80.89 80.89 17.3K
15:14 80.96 81.00 80.96 80.98 9.6K
15:15 81.01 81.06 80.99 81.03 49.0K
15:16 80.98 80.98 80.93 80.97 16.6K
15:17 80.97 81.05 80.97 81.05 9.4K
15:18 81.03 81.07 80.98 81.02 21.4K
15:19 80.99 80.99 80.85 80.85 10.7K
15:20 80.88 80.90 80.86 80.89 13.1K
15:21 80.92 80.97 80.87 80.87 20.3K
15:22 80.85 80.90 80.85 80.88 9.0K
15:23 80.85 81.00 80.85 80.99 18.0K
15:24 81.06 81.11 81.06 81.08 15.8K
15:25 81.07 81.07 81.02 81.04 14.7K
15:26 81.06 81.08 81.02 81.07 10.5K
15:27 81.07 81.09 81.03 81.06 20.4K
15:28 81.04 81.10 81.04 81.06 17.9K
15:29 81.06 81.12 81.04 81.10 17.6K
15:30 81.08 81.10 81.06 81.10 17.1K
15:31 81.11 81.20 81.11 81.18 21.0K
15:32 81.19 81.19 81.03 81.03 25.4K
15:33 81.03 81.09 81.03 81.07 21.5K
15:34 81.01 81.01 80.91 80.91 16.9K
15:35 80.93 80.93 80.89 80.92 11.2K
15:36 80.93 81.05 80.89 81.05 19.8K
15:37 81.07 81.13 81.07 81.13 14.9K
15:38 81.11 81.24 81.11 81.24 21.2K
15:39 81.21 81.35 81.20 81.35 27.1K
15:40 81.36 81.46 81.36 81.45 35.0K
15:41 81.47 81.53 81.47 81.52 25.2K
15:42 81.54 81.66 81.54 81.66 32.1K
15:43 81.61 81.61 81.45 81.60 64.0K
15:44 81.61 81.65 81.61 81.65 31.7K
15:45 81.64 81.67 81.64 81.67 29.3K
15:46 81.61 81.64 81.53 81.64 49.4K
15:47 81.62 81.63 81.52 81.63 31.7K
15:48 81.56 81.59 81.51 81.59 31.9K
15:49 81.60 81.60 81.49 81.50 39.1K
15:50 81.56 81.58 81.52 81.58 24.1K
15:51 81.65 81.73 81.60 81.72 67.1K
15:52 81.72 81.75 81.66 81.75 70.9K
15:53 81.72 81.75 81.64 81.75 45.2K
15:54 81.76 81.82 81.72 81.72 46.3K
15:55 81.71 81.87 81.71 81.77 79.2K
15:56 81.67 81.67 81.62 81.62 137.4K
15:57 81.66 81.71 81.66 81.71 97.4K
15:58 81.72 81.72 81.63 81.67 107.9K
15:59 81.62 81.62 81.58 81.58 118.1K
16:00 81.58 81.81 80.93 81.62 1,379.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据