戴康工业

DY
🏛️ 美国 →
294.09
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 171.31 171.35 170.71 171.14 9.9K
09:33 170.33 171.28 170.12 170.12 0.5K
09:34 170.16 170.16 170.16 170.16 0.9K
09:38 171.96 171.96 171.96 171.96 0.9K
09:39 173.93 173.93 173.05 173.05 0.6K
09:41 174.05 174.05 174.05 174.05 1.5K
09:43 174.78 174.78 174.78 174.78 0.6K
09:45 174.29 174.29 174.27 174.27 1.2K
09:46 175.00 175.00 175.00 175.00 1.5K
09:50 175.22 175.22 175.22 175.22 0.3K
09:51 175.70 175.70 175.70 175.70 1.7K
09:55 175.22 175.22 175.22 175.22 0.1K
09:57 175.57 175.57 175.37 175.47 0.9K
10:00 175.64 175.64 175.35 175.35 1.8K
10:04 174.77 174.77 174.77 174.77 1.0K
10:05 174.85 174.85 173.83 173.83 2.2K
10:06 174.27 174.27 174.27 174.27 0.4K
10:08 174.34 174.34 174.34 174.34 2.0K
10:11 174.44 174.81 174.44 174.81 1.0K
10:13 174.68 175.05 174.68 175.05 1.1K
10:14 174.56 174.96 174.56 174.96 0.8K
10:15 174.61 174.97 174.61 174.96 1.0K
10:16 175.27 175.27 175.27 175.27 1.7K
10:17 175.19 175.19 175.19 175.19 1.1K
10:19 174.48 174.48 174.48 174.48 1.6K
10:21 174.23 174.23 174.23 174.23 0.2K
10:22 174.04 174.23 173.99 174.23 1.0K
10:24 173.76 173.76 173.74 173.74 0.3K
10:26 173.12 173.12 173.12 173.12 0.5K
10:27 173.04 173.04 173.04 173.04 0.3K
10:28 172.52 172.52 172.52 172.52 0.5K
10:29 172.26 172.87 172.26 172.87 0.5K
10:30 172.81 172.81 172.81 172.81 0.3K
10:31 173.03 173.46 173.03 173.46 3.1K
10:32 173.16 174.00 173.16 174.00 2.0K
10:37 174.01 174.01 173.51 173.51 1.4K
10:40 173.23 173.23 173.23 173.23 0.2K
10:41 173.39 173.39 173.39 173.39 0.3K
10:42 173.56 173.56 173.56 173.56 0.1K
10:43 173.26 173.37 173.26 173.37 1.6K
10:46 173.45 173.45 173.45 173.45 0.6K
10:48 172.67 172.67 172.67 172.67 1.9K
10:50 172.82 172.82 172.82 172.82 1.2K
10:54 172.54 172.54 172.54 172.54 0.2K
10:55 172.53 172.53 172.53 172.53 1.3K
10:56 172.75 172.75 172.75 172.75 1.3K
11:01 172.64 172.64 172.64 172.64 1.0K
11:05 172.97 172.97 172.96 172.96 0.9K
11:07 173.39 173.39 173.39 173.39 1.0K
11:09 173.58 173.58 173.58 173.58 0.3K
11:10 173.59 173.65 173.37 173.37 3.8K
11:11 173.25 173.25 173.25 173.25 0.8K
11:17 173.17 173.17 173.17 173.17 0.7K
11:19 173.02 173.02 173.02 173.02 2.7K
11:20 173.16 173.16 173.12 173.12 0.8K
11:21 173.30 173.30 173.30 173.30 0.3K
11:22 173.18 173.18 173.18 173.18 0.8K
11:26 173.35 173.39 173.35 173.39 0.6K
11:28 173.34 173.34 173.32 173.32 1.4K
11:30 173.21 173.21 173.21 173.21 0.5K
11:31 173.03 173.03 173.03 173.03 0.9K
11:35 173.45 173.45 173.22 173.22 1.9K
11:41 173.51 173.51 173.51 173.51 1.3K
11:43 173.50 173.50 173.50 173.50 0.7K
11:48 173.55 173.55 173.25 173.25 1.9K
11:49 173.25 173.45 173.25 173.45 2.2K
11:55 173.67 174.18 173.67 174.18 4.8K
11:56 174.19 174.19 174.19 174.19 0.5K
11:59 174.07 174.07 174.07 174.07 1.3K
12:01 175.00 175.00 175.00 175.00 0.6K
12:04 175.00 175.00 175.00 175.00 0.4K
12:05 175.13 175.39 175.13 175.39 9.5K
12:08 175.31 175.97 175.31 175.97 2.4K
12:09 175.97 175.97 175.55 175.55 1.3K
12:10 175.75 175.75 175.41 175.41 2.8K
12:12 175.65 175.65 175.65 175.65 1.6K
12:14 175.35 175.35 175.35 175.35 0.6K
12:19 175.30 175.30 174.85 174.85 1.5K
12:20 174.85 174.85 174.85 174.85 0.2K
12:22 175.05 175.05 175.05 175.05 1.0K
12:23 175.25 175.25 175.25 175.25 0.1K
12:24 175.21 175.21 175.21 175.21 0.3K
12:26 174.92 174.92 174.92 174.92 0.3K
12:28 174.90 174.90 174.90 174.90 1.1K
12:31 174.93 174.93 174.93 174.93 1.3K
12:35 174.56 174.56 174.56 174.56 0.5K
12:37 174.65 174.65 174.65 174.65 0.7K
12:38 174.69 174.69 174.69 174.69 1.0K
12:45 175.02 175.02 175.02 175.02 1.9K
12:54 174.78 174.78 174.78 174.78 0.3K
12:56 174.93 174.93 174.93 174.93 0.7K
12:58 174.90 174.90 174.90 174.90 0.7K
12:59 175.27 175.43 175.27 175.43 3.1K
13:03 175.94 176.24 175.94 176.24 1.1K
13:04 175.94 175.94 175.94 175.94 0.8K
13:07 175.95 175.95 175.95 175.95 1.5K
13:09 175.70 175.87 175.70 175.87 1.9K
13:15 175.74 175.74 175.74 175.74 0.1K
13:17 175.61 175.67 175.61 175.67 1.9K
13:22 175.71 175.71 175.71 175.71 0.4K
13:23 175.72 175.72 175.72 175.72 0.3K
13:25 175.58 175.58 175.51 175.51 2.9K
13:29 175.30 175.35 175.30 175.35 0.5K
13:33 175.34 175.34 175.26 175.26 1.8K
13:34 175.22 175.22 175.22 175.22 2.4K
13:44 174.86 174.86 174.86 174.86 2.2K
13:52 175.01 175.01 175.01 175.01 0.6K
13:54 174.74 174.84 174.74 174.84 0.9K
13:57 174.84 174.84 174.84 174.84 0.2K
13:59 174.98 174.98 174.23 174.23 4.7K
14:00 174.36 174.36 174.36 174.36 0.4K
14:01 174.36 174.36 174.36 174.36 0.3K
14:02 174.21 174.21 174.21 174.21 0.5K
14:04 174.07 174.07 174.07 174.07 0.4K
14:05 174.21 174.21 174.21 174.21 0.3K
14:06 174.07 174.07 174.07 174.07 0.3K
14:09 173.81 173.81 173.81 173.81 1.0K
14:10 173.36 173.37 173.36 173.37 1.3K
14:12 173.68 173.68 173.68 173.68 0.7K
14:17 173.72 173.72 173.72 173.72 0.1K
14:18 173.30 173.48 173.13 173.48 5.2K
14:23 173.38 173.39 173.38 173.39 2.5K
14:24 173.53 173.53 173.53 173.53 1.2K
14:27 173.59 173.59 173.59 173.59 0.8K
14:29 173.52 173.52 173.52 173.52 2.1K
14:32 173.55 173.55 173.55 173.55 4.0K
14:33 173.45 173.45 173.45 173.45 2.2K
14:38 173.52 173.52 173.52 173.52 0.5K
14:40 173.64 173.64 173.64 173.64 2.0K
14:41 173.56 173.56 173.56 173.56 2.5K
14:47 173.83 174.04 173.83 174.04 3.5K
14:48 173.80 173.80 173.80 173.80 1.9K
14:50 173.40 173.41 173.40 173.41 3.0K
14:52 173.67 173.67 173.67 173.67 0.4K
14:53 173.51 173.51 173.30 173.30 2.8K
14:54 173.31 173.40 173.31 173.40 1.1K
14:55 173.41 173.41 173.41 173.41 3.0K
14:56 173.41 173.41 173.41 173.41 0.6K
14:57 173.87 173.87 173.87 173.87 0.5K
15:00 173.87 173.87 173.60 173.60 2.3K
15:04 173.31 173.31 173.31 173.31 0.5K
15:06 173.47 173.47 173.47 173.47 0.4K
15:08 173.57 173.57 173.57 173.57 0.4K
15:10 173.57 173.57 173.57 173.57 1.8K
15:14 173.54 173.65 173.54 173.65 3.1K
15:20 173.49 173.49 173.49 173.49 2.8K
15:24 173.48 173.48 173.48 173.48 0.3K
15:26 173.38 173.38 173.38 173.38 1.1K
15:27 173.33 173.33 173.33 173.33 0.8K
15:28 173.32 173.32 173.32 173.32 0.2K
15:30 173.20 173.23 173.20 173.23 2.2K
15:31 173.14 173.14 173.14 173.14 0.4K
15:32 173.78 173.78 173.78 173.78 5.0K
15:33 173.76 173.77 173.76 173.77 2.0K
15:34 173.73 173.73 173.58 173.58 1.3K
15:35 173.58 173.58 173.58 173.58 0.4K
15:36 173.28 173.28 173.28 173.28 1.2K
15:37 173.55 173.55 173.55 173.55 2.7K
15:40 173.66 173.66 173.66 173.66 0.8K
15:41 173.84 173.84 173.78 173.78 0.6K
15:42 173.79 173.79 173.61 173.61 0.9K
15:43 173.66 173.66 173.66 173.66 2.1K
15:44 173.61 173.61 173.61 173.61 1.4K
15:46 173.64 173.65 173.64 173.65 0.4K
15:47 173.68 173.68 173.68 173.68 1.6K
15:48 174.07 174.18 174.07 174.18 6.8K
15:49 174.33 174.52 174.33 174.52 1.2K
15:50 174.60 174.60 174.59 174.59 3.1K
15:51 174.59 174.79 174.54 174.54 1.6K
15:52 174.67 174.72 174.56 174.72 4.6K
15:53 174.73 174.73 174.52 174.52 10.1K
15:54 174.57 174.70 174.57 174.65 2.7K
15:55 174.65 174.65 174.37 174.39 5.3K
15:56 174.36 174.40 174.27 174.27 5.0K
15:57 174.40 174.42 174.19 174.19 10.6K
15:58 174.38 174.38 174.29 174.37 3.6K
15:59 174.31 174.38 174.21 174.33 89.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据