戴康工业

DY
🏛️ 美国 →
294.01
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 269.18 269.18 269.18 269.18 3.5K
09:34 266.34 266.34 266.34 266.33 0.4K
09:37 268.29 268.62 268.29 268.62 1.7K
09:40 267.48 267.48 267.48 267.48 0.8K
09:43 268.46 268.46 268.46 268.46 0.5K
09:45 267.50 267.50 267.50 267.50 0.2K
09:49 267.50 269.42 267.50 267.78 1.3K
09:54 268.63 268.63 268.63 268.63 0.6K
09:59 267.71 267.71 267.71 267.71 1.8K
10:04 268.92 268.92 268.92 268.92 1.4K
10:06 268.93 268.93 268.93 268.93 0.8K
10:09 268.48 268.48 268.48 268.48 0.2K
10:10 269.04 269.04 269.04 269.04 2.9K
10:11 269.04 270.30 269.04 270.30 7.2K
10:17 269.97 269.97 269.97 269.97 1.0K
10:18 269.65 269.65 269.65 269.65 0.5K
10:19 269.51 269.64 269.51 269.64 1.1K
10:22 269.31 269.31 269.31 269.31 0.2K
10:23 268.70 268.70 268.70 268.70 0.6K
10:25 268.71 268.71 268.71 268.71 0.5K
10:28 269.05 269.06 268.70 268.70 1.1K
10:29 269.05 269.05 269.05 269.05 1.0K
10:30 269.04 269.04 268.65 268.65 0.9K
10:31 268.67 268.67 268.67 268.67 0.2K
10:32 268.61 268.61 268.61 268.61 0.4K
10:34 268.22 268.22 268.22 268.22 0.4K
10:35 268.10 268.10 268.10 268.10 0.8K
10:36 267.99 267.99 267.99 267.99 0.8K
10:37 267.87 267.87 267.87 267.87 2.1K
10:39 268.40 268.40 268.40 268.40 1.2K
10:40 268.90 268.90 268.90 268.90 0.3K
10:41 268.78 268.78 268.78 268.77 0.2K
10:44 268.54 268.54 268.54 268.54 1.9K
10:52 269.49 269.49 269.44 269.44 5.7K
11:03 270.08 270.08 270.08 270.08 3.6K
11:07 270.08 270.08 270.08 270.08 0.9K
11:10 270.32 270.32 270.21 270.21 0.5K
11:11 270.19 270.19 270.19 270.19 0.2K
11:13 270.21 270.21 270.21 270.21 0.3K
11:15 270.52 270.52 270.52 270.52 0.2K
11:16 270.50 270.50 270.50 270.50 2.4K
11:19 271.10 271.10 271.00 271.00 1.3K
11:20 270.82 270.82 270.82 270.82 2.2K
11:22 271.35 271.35 271.35 271.35 0.4K
11:24 271.53 271.53 271.53 271.52 0.7K
11:31 271.46 271.46 271.42 271.42 1.1K
11:32 271.14 271.14 271.14 271.14 0.4K
11:33 271.24 271.24 270.99 270.99 1.1K
11:34 270.89 270.89 270.86 270.86 1.5K
11:37 270.97 270.97 270.97 270.97 0.4K
11:39 270.74 270.74 270.74 270.74 2.2K
11:47 270.90 270.90 270.74 270.74 1.3K
11:50 270.66 270.66 270.66 270.65 0.3K
11:51 270.47 270.47 270.44 270.44 1.9K
11:52 270.44 270.44 270.44 270.44 0.7K
11:53 270.43 270.46 270.43 270.46 2.2K
11:58 270.66 270.66 270.66 270.65 0.5K
11:59 270.66 270.66 270.66 270.65 0.4K
12:00 270.58 270.58 270.58 270.58 1.3K
12:01 270.76 270.76 270.59 270.59 2.1K
12:03 272.43 272.43 272.43 272.43 8.2K
12:05 272.56 272.56 272.56 272.56 1.1K
12:15 272.39 272.39 272.33 272.33 1.6K
12:21 272.36 272.36 272.36 272.36 0.5K
12:23 272.34 272.34 272.34 272.34 0.3K
12:24 272.31 272.31 272.31 272.31 0.5K
12:26 272.03 272.88 272.03 272.88 2.0K
12:30 273.15 273.15 273.15 273.15 0.8K
12:31 273.28 273.28 273.15 273.15 1.5K
12:37 273.57 273.57 273.57 273.57 0.2K
12:38 273.57 273.57 273.57 273.57 1.2K
12:41 273.67 273.67 273.67 273.67 1.6K
12:48 273.75 273.80 273.75 273.80 0.9K
12:50 273.46 273.81 273.46 273.81 1.2K
12:53 274.27 275.07 274.27 275.07 5.8K
12:54 275.00 275.00 274.97 274.99 3.1K
12:57 274.61 275.13 274.61 275.13 3.9K
12:58 274.99 274.99 274.99 274.99 0.3K
13:00 274.99 274.99 274.99 274.99 1.1K
13:01 274.97 275.00 274.97 275.00 1.1K
13:02 275.06 275.06 274.94 274.98 4.4K
13:03 275.00 275.00 275.00 275.00 0.5K
13:04 274.93 274.98 274.93 274.98 2.2K
13:06 275.23 275.23 275.23 275.23 0.3K
13:07 275.45 275.45 275.45 275.45 0.8K
13:10 274.98 274.98 274.98 274.98 0.8K
13:12 275.11 275.11 275.11 275.11 0.5K
13:13 275.03 275.03 275.03 275.03 0.7K
13:17 275.19 275.19 275.19 275.19 0.4K
13:19 274.93 274.93 274.93 274.93 1.7K
13:20 274.98 274.98 274.98 274.98 1.1K
13:21 275.07 275.09 274.92 275.00 2.3K
13:22 275.01 275.01 275.01 275.01 0.8K
13:24 274.97 274.97 274.97 274.97 0.3K
13:25 274.97 274.97 274.58 274.58 1.5K
13:26 274.82 274.82 274.82 274.82 0.3K
13:28 274.84 274.84 274.84 274.83 2.1K
13:36 274.16 274.16 274.16 274.16 1.9K
13:42 273.89 273.89 273.89 273.89 1.0K
13:43 274.44 274.44 274.44 274.44 0.5K
13:45 273.33 273.33 273.33 273.33 0.7K
13:46 274.41 274.41 274.41 274.41 0.6K
13:49 274.41 274.51 274.41 274.40 0.9K
13:50 274.41 274.41 274.41 274.40 0.9K
13:52 274.41 274.41 274.41 274.40 0.8K
13:57 274.40 274.40 274.40 274.40 0.4K
13:58 274.40 274.40 274.40 274.40 0.4K
13:59 274.40 274.44 274.40 274.44 1.2K
14:00 274.66 274.75 274.66 274.75 0.9K
14:01 274.51 274.51 274.51 274.51 5.9K
14:02 274.71 274.71 274.62 274.62 2.3K
14:05 274.51 274.51 274.15 274.15 0.2K
14:06 274.51 274.92 274.51 274.92 10.9K
14:09 275.18 275.18 275.07 275.07 0.7K
14:11 275.07 275.07 275.07 275.07 0.4K
14:12 275.00 275.00 275.00 275.00 0.9K
14:15 275.25 275.25 275.25 275.25 0.5K
14:16 275.49 275.49 275.49 275.49 1.4K
14:17 276.07 276.07 275.77 275.77 1.3K
14:18 275.54 275.65 275.54 275.65 2.7K
14:19 275.93 275.93 275.41 275.41 0.5K
14:21 275.65 276.21 275.65 276.21 2.2K
14:23 276.43 276.43 276.43 276.43 0.1K
14:24 276.06 276.46 276.06 276.46 0.5K
14:25 276.45 276.84 276.45 276.84 2.0K
14:26 276.42 276.42 276.42 276.42 4.8K
14:30 276.31 276.31 276.31 276.31 0.3K
14:31 276.46 276.46 276.46 276.46 0.7K
14:33 276.52 276.52 276.52 276.52 0.3K
14:34 276.31 276.31 276.31 276.31 1.6K
14:36 276.23 276.23 276.06 276.16 4.7K
14:38 276.25 276.25 276.25 276.25 0.2K
14:40 276.25 276.25 276.25 276.25 0.2K
14:41 276.10 276.10 276.10 276.10 0.2K
14:42 276.12 276.12 276.12 276.12 0.2K
14:43 276.25 276.38 276.25 276.38 2.3K
14:45 276.38 276.38 276.38 276.38 0.2K
14:46 276.59 276.59 276.59 276.59 1.1K
14:47 276.48 277.26 276.48 277.26 3.9K
14:48 276.54 276.54 276.54 276.54 3.8K
14:51 276.57 276.57 276.57 276.57 0.1K
14:52 276.57 276.57 276.57 276.57 0.2K
14:53 276.57 276.57 276.57 276.57 0.6K
14:54 276.53 276.53 276.53 276.53 0.6K
14:57 276.62 276.62 276.62 276.62 1.0K
14:59 276.98 277.17 276.96 277.17 8.0K
15:02 276.88 276.88 276.88 276.88 0.2K
15:03 276.90 276.90 276.90 276.90 1.2K
15:08 276.96 276.96 276.96 276.96 0.8K
15:09 277.11 277.11 277.11 277.11 0.2K
15:10 277.11 277.11 276.95 277.09 1.7K
15:11 277.31 277.31 277.31 277.31 5.2K
15:13 277.35 277.35 277.35 277.35 0.3K
15:14 277.10 277.10 277.10 277.10 0.2K
15:15 277.35 277.35 277.35 277.35 0.2K
15:16 277.22 277.31 277.22 277.31 1.6K
15:17 277.34 277.77 277.34 277.77 1.7K
15:18 277.81 277.81 277.81 277.81 0.5K
15:19 277.81 277.81 277.81 277.81 0.4K
15:21 277.81 277.81 277.48 277.75 5.3K
15:24 277.60 277.60 277.60 277.60 0.6K
15:25 277.70 277.70 277.65 277.65 0.6K
15:26 277.65 277.65 277.65 277.65 0.3K
15:27 277.78 277.78 277.68 277.68 2.2K
15:28 277.56 277.67 277.56 277.67 2.6K
15:29 277.67 278.25 277.67 278.25 1.9K
15:30 278.29 278.39 278.29 278.39 1.2K
15:31 278.38 278.38 278.38 278.38 0.6K
15:32 278.46 278.56 278.46 278.56 1.6K
15:33 279.33 279.38 278.76 278.76 4.9K
15:34 278.58 278.70 278.49 278.49 1.9K
15:35 278.70 278.90 278.65 278.90 3.5K
15:36 279.10 279.10 279.10 279.10 0.2K
15:37 279.23 279.23 279.23 279.23 0.8K
15:38 279.24 279.24 279.21 279.21 2.6K
15:39 279.19 279.20 279.19 279.20 1.1K
15:40 279.47 279.47 279.06 279.06 4.5K
15:41 279.31 279.31 279.31 279.31 0.3K
15:42 279.35 279.57 279.35 279.57 1.0K
15:43 279.36 279.57 279.36 279.57 1.2K
15:44 279.45 279.82 279.45 279.82 2.2K
15:45 280.00 280.00 279.73 280.00 0.6K
15:46 280.00 280.24 279.72 280.24 3.8K
15:47 279.93 280.13 279.93 280.13 1.2K
15:48 280.27 280.39 280.13 280.39 1.2K
15:49 280.36 280.36 280.13 280.13 1.1K
15:50 280.13 280.36 280.13 280.36 1.7K
15:51 280.20 280.48 280.20 280.48 2.8K
15:52 280.27 280.30 280.15 280.28 9.5K
15:53 280.28 280.32 280.28 280.31 5.9K
15:54 280.47 280.47 280.23 280.29 7.3K
15:55 280.14 280.81 280.14 280.81 25.2K
15:56 280.81 281.59 280.81 281.25 16.7K
15:57 281.54 281.68 281.33 281.51 9.7K
15:58 281.56 281.78 281.56 281.64 13.4K
15:59 281.64 281.95 281.14 281.14 81.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 291.00 294.59 289.33 294.01 0.4M
2025-09-26 279.16 289.56 276.31 287.45 0.4M
2025-09-25 272.60 277.68 266.84 274.38 0.3M
2025-09-24 283.01 285.00 274.04 276.66 0.3M
2025-09-23 280.88 284.55 279.41 282.54 0.5M
2025-09-22 267.07 281.95 266.33 281.29 0.4M
2025-09-19 270.87 272.00 268.00 269.58 0.6M
2025-09-18 260.95 270.99 260.10 270.71 0.4M
2025-09-17 256.96 267.23 254.90 261.57 0.5M
2025-09-16 255.09 256.64 250.82 253.08 0.3M
2025-09-15 258.87 259.64 254.27 255.59 0.3M
2025-09-12 256.92 260.42 255.35 257.84 0.3M
2025-09-11 259.47 262.29 256.33 258.83 0.3M
2025-09-10 255.82 263.40 255.82 259.27 0.4M
2025-09-09 249.13 253.80 249.13 252.01 0.4M
2025-09-08 248.99 252.68 246.19 252.50 0.4M
2025-09-05 254.63 255.14 243.80 248.34 0.4M
2025-09-04 251.25 254.29 250.02 254.00 0.4M
2025-09-03 246.44 250.61 246.14 248.99 0.4M
2025-09-02 248.88 248.88 242.55 245.31 0.5M
2025-08-29 255.91 255.91 250.36 252.47 0.3M
2025-08-28 257.00 258.29 255.37 256.49 0.3M
2025-08-27 256.34 261.13 254.34 255.63 0.4M
2025-08-26 253.90 258.29 253.61 256.84 0.4M
2025-08-25 257.87 260.66 252.49 253.56 0.5M
2025-08-22 264.00 265.00 257.41 257.42 0.5M
2025-08-21 259.00 263.48 256.01 262.19 0.5M
2025-08-20 240.00 258.49 233.00 257.26 1.6M
2025-08-19 270.65 274.96 268.43 269.57 0.7M
2025-08-18 270.21 275.01 268.34 272.91 0.4M
2025-08-15 267.92 270.86 262.98 269.36 0.5M
2025-08-14 274.57 275.06 267.94 267.96 0.4M
2025-08-13 282.42 285.64 265.57 273.94 0.7M
2025-08-12 274.57 281.23 267.08 279.99 0.5M
2025-08-11 278.23 278.24 274.33 274.84 0.3M
2025-08-08 277.89 279.41 275.02 279.13 0.3M
2025-08-07 273.74 276.50 272.89 276.43 0.3M
2025-08-06 266.70 272.35 264.78 270.90 0.2M
2025-08-05 266.10 268.57 263.27 267.76 0.2M
2025-08-04 264.30 266.97 262.33 264.98 0.2M
2025-08-01 263.55 265.15 252.03 263.29 0.3M
2025-07-31 267.85 271.80 265.56 268.81 0.3M
2025-07-30 269.43 271.41 268.28 268.49 0.3M
2025-07-29 268.18 268.82 264.76 268.69 0.2M
2025-07-28 263.01 264.65 259.45 264.27 0.3M
2025-07-25 264.44 267.33 261.86 264.69 0.2M
2025-07-24 261.01 264.11 259.72 262.41 0.3M
2025-07-23 255.73 262.21 254.93 261.00 0.3M
2025-07-22 256.71 257.40 248.26 252.68 0.3M
2025-07-21 256.57 260.84 254.96 256.73 0.2M
2025-07-18 256.94 258.02 255.66 256.58 0.3M
2025-07-17 254.12 257.36 252.83 256.35 0.2M
2025-07-16 251.76 252.82 248.50 252.82 0.3M
2025-07-15 254.81 254.81 250.61 250.63 0.2M
2025-07-14 252.89 255.65 252.57 253.63 0.1M
2025-07-11 250.93 253.91 250.34 252.40 0.2M
2025-07-10 250.84 252.81 246.82 250.27 0.2M
2025-07-09 251.35 252.78 248.62 252.28 0.2M
2025-07-08 251.55 251.55 244.56 248.96 0.3M
2025-07-07 250.27 255.42 249.19 252.13 0.3M
2025-07-03 248.15 251.73 246.85 250.27 0.2M
2025-07-02 244.00 248.63 243.13 247.19 0.3M
2025-07-01 242.50 248.74 239.84 244.32 0.5M
2025-06-30 245.02 246.94 240.61 244.39 0.3M
2025-06-27 240.85 245.82 238.90 245.71 0.5M
2025-06-26 240.00 240.68 238.23 239.37 0.2M
2025-06-25 236.29 239.93 236.29 237.56 0.3M
2025-06-24 237.34 239.17 234.86 238.81 0.3M
2025-06-23 232.68 237.74 232.09 235.62 0.3M
2025-06-20 234.14 235.50 230.00 234.00 0.8M
2025-06-18 231.50 235.13 229.97 232.83 0.3M
2025-06-17 230.88 233.53 230.82 231.83 0.3M
2025-06-16 235.61 236.64 232.23 233.11 0.3M
2025-06-13 234.16 234.90 231.73 233.15 0.3M
2025-06-12 236.29 236.56 234.33 235.54 0.3M
2025-06-11 233.33 237.77 232.41 236.46 0.3M
2025-06-10 237.84 238.08 230.32 233.33 0.4M
2025-06-09 243.25 243.38 237.05 238.24 0.4M
2025-06-06 240.36 243.06 235.11 243.02 0.4M
2025-06-05 237.89 238.73 234.82 237.79 0.4M
2025-06-04 234.06 237.90 234.06 236.43 0.3M
2025-06-03 230.15 235.64 229.41 235.29 0.4M
2025-06-02 228.83 229.15 225.79 228.62 0.3M
2025-05-30 228.01 230.57 226.21 229.92 0.4M
2025-05-29 228.00 228.89 225.34 228.34 0.3M
2025-05-28 227.32 228.02 225.30 227.24 0.3M
2025-05-27 226.26 228.45 223.19 227.76 0.5M
2025-05-23 223.16 228.03 220.60 225.20 0.8M
2025-05-22 226.08 226.37 217.58 224.21 0.7M
2025-05-21 215.00 228.66 212.26 224.13 1.3M
2025-05-20 198.99 198.99 190.89 193.62 0.8M
2025-05-19 191.73 194.93 190.71 192.12 0.6M
2025-05-16 192.86 194.84 190.00 194.83 0.3M
2025-05-15 191.75 193.76 186.42 192.10 0.2M
2025-05-14 195.78 196.70 192.61 193.37 0.3M
2025-05-13 196.15 196.15 192.67 193.99 0.4M
2025-05-12 194.10 196.66 187.96 192.56 0.4M
2025-05-09 187.23 189.78 185.90 188.43 0.2M
2025-05-08 186.21 188.00 183.93 186.41 0.4M
2025-05-07 184.30 186.40 182.67 183.33 0.3M
2025-05-06 181.17 185.21 181.17 183.91 0.2M
2025-05-05 179.70 184.53 179.70 182.96 0.3M
2025-05-02 178.19 184.13 177.28 180.53 0.5M
2025-05-01 172.01 176.91 169.18 173.06 0.3M
2025-04-30 164.59 168.31 162.30 167.55 0.3M
2025-04-29 168.00 168.72 165.38 167.74 0.3M
2025-04-28 165.17 167.61 164.20 166.96 0.4M
2025-04-25 164.34 166.48 163.14 165.20 0.4M
2025-04-24 160.34 164.90 157.98 164.47 0.2M
2025-04-23 162.86 166.98 159.68 160.75 0.6M
2025-04-22 152.00 156.36 150.29 154.60 0.4M
2025-04-21 155.10 155.10 149.38 151.59 0.5M
2025-04-17 152.54 156.58 150.47 154.51 0.4M
2025-04-16 149.39 152.97 149.09 152.32 0.5M
2025-04-15 152.78 155.00 152.07 152.08 0.4M
2025-04-14 155.78 155.95 150.97 152.16 0.4M
2025-04-11 149.82 154.76 148.24 153.27 0.3M
2025-04-10 151.04 153.75 148.00 151.07 0.6M
2025-04-09 140.00 160.10 139.80 155.96 0.9M
2025-04-08 147.13 149.45 138.75 140.69 0.5M
2025-04-07 133.29 148.43 131.37 141.29 0.6M
2025-04-04 142.35 143.35 135.00 138.96 0.6M
2025-04-03 149.16 151.84 147.73 147.94 0.5M
2025-04-02 152.18 159.25 150.27 157.95 0.3M
2025-04-01 151.63 155.15 150.72 155.06 0.3M
2025-03-31 150.18 153.31 147.11 152.34 0.4M
2025-03-28 154.44 157.24 151.28 153.89 0.2M
2025-03-27 156.73 157.48 151.87 154.14 0.5M
2025-03-26 160.35 162.31 155.99 157.77 0.3M
2025-03-25 160.88 162.66 158.68 161.23 0.4M
2025-03-24 159.37 162.96 159.37 161.57 0.2M
2025-03-21 157.21 159.24 155.69 156.24 0.6M
2025-03-20 156.86 161.43 156.21 159.15 0.4M
2025-03-19 155.69 160.08 154.60 158.12 0.3M
2025-03-18 155.20 157.55 152.93 155.93 0.5M
2025-03-17 153.84 158.18 153.84 157.46 0.5M
2025-03-14 151.00 156.02 149.92 155.57 0.6M
2025-03-13 148.66 150.06 143.43 147.47 0.8M
2025-03-12 148.13 150.30 144.73 148.81 1.0M
2025-03-11 137.50 145.57 135.50 144.12 0.9M
2025-03-10 138.00 139.30 133.45 136.75 0.8M
2025-03-07 144.69 146.39 136.12 140.96 0.9M
2025-03-06 149.59 151.72 140.62 143.52 0.9M
2025-03-05 153.47 155.35 147.21 153.89 1.3M
2025-03-04 157.49 159.75 152.35 153.05 1.0M
2025-03-03 165.60 167.07 159.83 161.02 0.5M
2025-02-28 162.35 166.37 159.10 163.86 0.8M
2025-02-27 161.05 167.52 159.54 162.13 0.9M
2025-02-26 176.30 181.77 154.22 161.96 1.3M
2025-02-25 168.93 173.16 165.81 171.94 1.1M
2025-02-24 172.22 174.97 164.61 168.60 0.7M
2025-02-21 176.00 177.58 166.94 171.49 0.6M
2025-02-20 182.25 182.45 171.00 171.54 0.7M
2025-02-19 170.99 180.82 169.74 179.75 0.9M
2025-02-18 179.13 179.96 173.19 174.67 0.6M
2025-02-14 186.54 186.54 177.43 178.20 0.4M
2025-02-13 189.85 190.42 181.83 185.42 0.3M
2025-02-12 190.97 192.52 186.58 188.91 0.3M
2025-02-11 199.54 199.96 192.74 195.01 0.2M
2025-02-10 199.52 202.05 196.97 200.46 0.2M
2025-02-07 201.00 203.63 198.65 199.18 0.3M
2025-02-06 191.93 200.57 191.93 200.56 0.3M
2025-02-05 187.43 193.71 187.00 191.14 0.4M
2025-02-04 186.95 186.95 183.43 185.64 0.3M
2025-02-03 183.63 188.48 181.16 185.42 0.4M
2025-01-31 188.95 191.42 186.32 189.16 0.4M
2025-01-30 185.02 189.25 184.55 188.09 0.5M
2025-01-29 180.89 184.15 179.83 182.49 0.4M
2025-01-28 182.28 185.06 177.73 179.81 0.5M
2025-01-27 186.92 188.17 176.11 178.16 0.7M
2025-01-24 191.68 195.83 190.50 192.84 0.4M
2025-01-23 190.98 193.64 190.05 191.32 0.4M
2025-01-22 196.50 196.56 191.08 191.89 0.5M
2025-01-21 193.82 198.05 192.68 194.74 0.4M
2025-01-17 190.00 191.82 188.76 190.54 0.4M
2025-01-16 190.95 194.62 188.90 189.93 0.4M
2025-01-15 187.10 192.21 185.09 190.64 0.5M
2025-01-14 177.48 181.12 176.24 180.42 0.4M
2025-01-13 172.70 176.92 171.82 175.83 0.3M
2025-01-10 176.24 177.55 172.33 176.47 0.3M
2025-01-08 177.65 179.06 174.41 179.00 0.4M
2025-01-07 182.74 184.06 175.43 177.41 0.3M
2025-01-06 182.43 185.19 181.60 182.35 0.2M
2025-01-03 177.00 181.55 177.00 180.84 0.3M
2025-01-02 175.49 177.01 173.92 176.70 0.3M