戴康工业

DY
🏛️ 美国 →
286.30
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 187.29 187.45 187.29 187.45 3.9K
09:32 186.87 186.87 186.87 186.87 0.3K
09:33 187.05 187.05 187.05 187.05 0.2K
09:34 187.06 187.06 187.06 187.06 0.1K
09:35 188.00 188.00 188.00 188.00 1.5K
09:36 188.21 188.21 188.21 188.21 0.8K
09:37 188.77 188.77 188.77 188.77 0.1K
09:38 188.76 188.76 188.76 188.76 1.2K
09:45 187.69 187.69 187.69 187.69 0.2K
09:46 187.69 187.69 187.69 187.69 0.3K
09:48 187.69 187.69 187.69 187.69 0.5K
09:50 188.45 189.46 188.32 188.32 4.0K
09:51 189.29 189.38 188.32 188.32 0.8K
09:58 188.73 188.73 188.73 188.73 0.8K
10:00 188.61 188.67 188.61 188.67 2.4K
10:01 188.41 188.41 188.41 188.41 0.6K
10:06 188.52 188.52 188.52 188.52 0.3K
10:08 188.42 188.42 186.99 186.99 8.2K
10:09 187.07 187.49 186.85 186.85 0.7K
10:10 187.07 187.07 187.07 187.07 0.6K
10:12 186.98 186.98 186.98 186.98 1.1K
10:13 187.39 187.39 187.39 187.39 0.5K
10:15 187.26 187.26 187.26 187.26 1.5K
10:16 187.10 187.10 187.10 187.10 0.6K
10:17 187.91 187.91 187.91 187.91 0.2K
10:18 187.68 187.68 187.68 187.68 1.4K
10:21 186.80 186.80 186.80 186.80 0.3K
10:23 186.84 186.84 186.84 186.84 0.4K
10:24 186.84 186.84 186.84 186.84 0.3K
10:26 186.66 186.66 186.66 186.66 0.3K
10:28 186.69 186.69 186.69 186.69 1.1K
10:29 186.84 186.84 186.84 186.84 1.5K
10:31 186.66 187.06 186.61 187.06 8.0K
10:32 187.22 187.22 187.22 187.22 0.1K
10:33 187.22 187.22 187.22 187.22 0.8K
10:38 187.11 187.11 187.11 187.11 2.0K
10:40 187.37 187.37 187.37 187.37 0.2K
10:41 186.83 186.83 186.66 186.66 2.9K
10:44 186.44 186.44 186.44 186.44 0.2K
10:45 186.30 186.30 186.30 186.30 0.4K
10:48 186.59 186.59 186.59 186.59 3.6K
10:49 186.69 186.69 186.69 186.69 0.4K
10:51 186.69 186.76 186.69 186.76 2.7K
10:54 187.87 187.87 187.87 187.87 0.8K
10:55 187.33 187.33 187.33 187.33 0.7K
10:56 187.66 187.66 187.39 187.39 2.8K
10:58 187.60 187.60 187.60 187.60 0.1K
10:59 187.82 187.82 187.82 187.82 0.6K
11:01 187.96 188.02 187.96 188.02 1.1K
11:02 188.02 188.02 187.40 187.40 1.1K
11:03 187.56 187.56 187.56 187.56 0.1K
11:04 187.24 187.24 187.24 187.24 0.6K
11:05 187.30 187.63 187.30 187.63 2.7K
11:09 187.55 187.94 187.55 187.94 1.4K
11:10 187.99 188.31 187.99 188.31 2.0K
11:12 188.35 188.35 188.35 188.35 0.9K
11:15 188.66 188.66 188.66 188.66 2.2K
11:17 189.25 189.25 189.25 189.25 0.8K
11:19 189.40 189.40 188.99 188.99 3.0K
11:20 188.51 188.51 188.51 188.51 2.0K
11:22 188.36 188.36 188.36 188.36 0.3K
11:23 188.34 188.34 188.22 188.22 1.7K
11:24 188.28 188.28 188.28 188.28 0.1K
11:25 188.30 188.30 187.90 187.90 1.6K
11:26 187.89 187.92 187.89 187.92 0.5K
11:27 187.64 187.64 187.64 187.64 0.9K
11:28 187.88 187.88 187.88 187.88 1.6K
11:29 187.94 187.94 187.94 187.94 0.6K
11:30 187.75 187.75 187.75 187.75 0.6K
11:31 187.28 187.28 187.28 187.28 0.4K
11:32 187.35 187.35 187.35 187.35 0.5K
11:33 187.41 187.41 187.41 187.41 0.8K
11:35 187.88 187.88 187.72 187.72 2.8K
11:37 187.78 187.78 187.78 187.78 0.6K
11:38 187.81 188.27 187.81 188.27 4.0K
11:39 188.42 188.42 188.42 188.42 1.0K
11:40 188.48 189.04 188.48 189.04 8.2K
11:41 189.04 189.04 188.70 188.85 2.6K
11:42 188.88 188.88 188.82 188.82 0.4K
11:43 188.82 188.82 188.82 188.82 0.5K
11:44 188.96 189.18 188.96 189.18 2.8K
11:45 189.24 189.24 189.24 189.24 0.8K
11:46 189.24 189.24 189.18 189.18 1.6K
11:47 189.09 189.09 188.98 188.98 1.8K
11:48 188.99 188.99 188.97 188.97 1.9K
11:51 189.06 189.06 189.06 189.06 0.8K
11:52 189.21 189.21 188.61 188.61 1.9K
11:53 188.62 188.62 188.62 188.62 0.8K
11:58 189.19 189.19 189.19 189.19 0.3K
12:00 188.22 188.65 188.22 188.27 1.4K
12:01 188.30 188.30 188.30 188.30 0.9K
12:03 188.40 188.40 188.40 188.40 0.2K
12:04 187.79 187.97 187.79 187.97 1.7K
12:05 187.97 187.97 187.88 187.88 0.8K
12:06 188.20 188.20 188.20 188.20 0.5K
12:10 188.41 188.41 188.41 188.41 1.1K
12:11 188.56 188.56 188.56 188.56 0.3K
12:12 188.44 188.91 188.44 188.91 3.7K
12:13 188.64 188.99 188.64 188.99 1.7K
12:14 188.92 189.24 188.92 188.92 0.7K
12:15 188.92 188.92 188.84 188.84 1.6K
12:16 188.85 188.85 188.39 188.39 1.9K
12:17 188.34 188.34 188.28 188.28 1.9K
12:18 187.83 188.17 187.83 188.17 0.7K
12:19 187.83 187.83 187.83 187.83 0.5K
12:20 187.90 187.90 187.38 187.38 1.0K
12:21 187.24 187.24 187.24 187.24 1.2K
12:23 187.01 187.01 187.00 187.00 2.9K
12:26 187.19 187.19 187.19 187.19 0.4K
12:27 187.09 187.09 186.96 186.96 1.6K
12:28 186.87 186.87 186.87 186.87 0.8K
12:29 186.53 186.63 186.53 186.63 0.8K
12:30 186.16 186.16 186.16 186.16 0.3K
12:31 186.32 186.32 186.32 186.32 0.2K
12:32 186.01 186.01 185.80 185.80 1.6K
12:33 186.22 186.22 186.22 186.22 2.8K
12:38 186.37 186.37 186.37 186.37 0.5K
12:40 186.33 186.33 186.33 186.33 0.1K
12:41 186.30 186.30 186.30 186.30 0.4K
12:43 186.06 186.12 185.92 185.92 1.3K
12:44 185.85 185.85 185.85 185.85 0.6K
12:46 185.46 185.46 185.27 185.27 1.2K
12:48 185.08 185.08 185.08 185.08 0.2K
12:49 184.87 184.87 184.77 184.77 3.1K
12:50 185.45 185.45 185.45 185.45 0.7K
12:52 185.61 185.61 185.61 185.61 0.5K
12:57 185.76 185.76 185.76 185.76 0.6K
13:00 185.48 185.48 185.48 185.48 1.1K
13:01 185.15 185.15 185.15 185.15 0.2K
13:02 185.01 185.01 185.01 185.01 0.3K
13:03 185.24 185.47 185.24 185.47 1.8K
13:08 185.36 185.36 185.16 185.16 0.4K
13:09 185.35 185.35 185.35 185.35 0.3K
13:10 185.63 185.63 185.63 185.63 0.3K
13:14 185.19 185.42 185.19 185.42 0.9K
13:21 185.65 185.65 185.65 185.65 1.2K
13:22 185.96 185.96 185.96 185.96 0.2K
13:24 185.77 185.77 185.77 185.77 0.5K
13:25 185.77 185.77 185.77 185.77 0.6K
13:27 185.73 185.73 185.73 185.73 0.2K
13:28 185.73 185.73 185.73 185.73 0.3K
13:29 185.65 185.65 185.65 185.65 3.7K
13:32 185.16 185.16 185.16 185.16 1.2K
13:34 185.34 185.34 185.34 185.34 0.1K
13:35 185.45 185.45 185.45 185.45 1.7K
13:45 185.22 185.22 185.21 185.21 0.2K
13:46 185.20 185.20 185.20 185.20 0.4K
13:47 185.02 185.02 184.66 184.66 1.5K
13:48 184.40 185.27 184.40 185.27 7.3K
13:51 185.06 185.06 185.06 185.06 1.4K
13:53 185.03 185.03 185.03 185.03 0.2K
13:56 184.79 184.79 184.75 184.75 0.4K
13:57 184.78 184.78 184.78 184.78 0.5K
13:59 184.76 184.76 184.76 184.76 0.1K
14:00 184.76 184.76 184.76 184.76 0.4K
14:01 184.96 185.02 184.77 185.02 1.4K
14:02 184.78 185.02 184.78 185.02 1.3K
14:04 185.32 185.32 185.14 185.14 1.2K
14:10 185.24 185.24 185.24 185.24 0.2K
14:11 185.25 185.25 185.25 185.25 0.4K
14:12 185.06 185.06 184.87 184.87 2.2K
14:13 184.57 184.57 184.57 184.57 0.3K
14:14 184.60 184.60 184.60 184.60 1.9K
14:16 184.87 184.87 184.87 184.87 1.8K
14:20 184.87 185.29 184.87 185.29 5.1K
14:21 185.13 185.13 185.13 185.13 0.1K
14:22 185.21 185.21 185.21 185.21 1.8K
14:23 185.69 185.69 185.69 185.69 0.2K
14:24 185.46 185.46 185.46 185.46 0.3K
14:25 185.46 185.46 185.30 185.30 2.1K
14:26 185.22 185.22 185.22 185.22 1.6K
14:35 184.87 184.87 184.87 184.87 0.4K
14:37 184.81 185.04 184.81 185.04 2.6K
14:38 185.48 185.48 185.48 185.48 1.1K
14:46 185.01 185.15 185.01 185.15 3.0K
14:48 185.05 185.05 185.05 185.05 0.2K
14:49 185.05 185.15 185.05 185.15 2.4K
14:50 185.14 185.17 184.85 184.85 3.2K
14:52 185.04 185.04 185.04 185.04 0.8K
14:53 185.02 185.02 185.02 185.02 0.9K
14:54 185.20 185.20 185.20 185.20 3.8K
14:55 185.17 185.17 185.17 185.17 0.4K
14:58 184.98 185.38 184.98 185.38 2.0K
14:59 185.54 186.09 185.54 186.09 4.1K
15:00 185.44 185.44 185.44 185.44 1.6K
15:03 184.93 184.93 184.93 184.93 0.9K
15:05 184.45 184.45 184.45 184.45 0.1K
15:06 184.48 184.48 184.15 184.15 0.7K
15:08 184.42 184.42 184.42 184.42 0.8K
15:09 184.19 184.29 184.19 184.29 1.3K
15:12 183.66 183.66 183.66 183.66 1.7K
15:15 184.10 184.10 184.10 184.10 0.2K
15:16 184.24 184.25 184.14 184.25 4.5K
15:18 184.42 184.42 184.42 184.42 0.3K
15:19 184.26 184.26 184.26 184.26 0.7K
15:20 184.12 184.47 184.12 184.47 2.6K
15:23 184.69 184.97 184.69 184.97 2.3K
15:24 184.96 185.02 184.96 185.02 2.5K
15:28 185.21 185.21 185.14 185.14 3.3K
15:29 185.35 185.74 185.35 185.71 6.1K
15:30 185.56 185.56 185.56 185.56 0.5K
15:31 185.37 185.37 185.32 185.32 0.9K
15:33 185.24 185.24 185.24 185.24 0.6K
15:34 185.25 185.25 185.25 185.25 0.6K
15:36 184.86 185.24 184.86 185.24 2.3K
15:37 185.15 185.15 184.74 184.74 1.5K
15:38 184.76 184.76 184.76 184.76 1.4K
15:39 184.93 185.26 184.93 185.26 4.2K
15:42 185.30 185.30 185.14 185.25 4.3K
15:43 185.27 185.27 185.27 185.27 0.2K
15:44 184.93 184.93 184.93 184.93 1.8K
15:45 184.94 185.11 184.94 184.94 1.8K
15:46 184.94 185.09 184.94 185.09 4.8K
15:47 184.95 184.95 184.95 184.95 0.9K
15:48 184.78 184.78 184.13 184.48 3.9K
15:49 184.38 184.42 184.38 184.41 2.7K
15:50 184.37 184.38 184.27 184.27 3.2K
15:51 184.44 184.44 184.44 184.44 4.1K
15:52 184.28 184.28 184.28 184.28 0.8K
15:53 184.49 184.58 184.49 184.58 4.3K
15:54 184.57 184.57 184.13 184.13 7.5K
15:55 184.40 184.40 184.38 184.38 3.0K
15:56 184.36 184.48 184.30 184.30 7.8K
15:57 184.16 184.21 184.16 184.20 7.5K
15:58 184.13 184.29 184.05 184.20 9.1K
15:59 184.39 184.83 184.39 184.66 138.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据