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
09:31 194.84 194.84 194.79 194.79 5.6K
09:33 193.10 193.10 193.10 193.10 1.8K
09:36 191.79 191.79 191.79 191.79 0.5K
09:38 192.51 192.51 192.51 192.51 1.2K
09:39 192.45 192.45 192.45 192.45 2.2K
09:43 191.40 191.40 191.40 191.40 2.0K
09:44 190.66 190.66 190.66 190.66 1.8K
09:45 190.79 190.79 190.79 190.79 0.3K
09:46 190.82 191.26 190.68 191.22 4.8K
09:47 190.88 190.88 190.88 190.88 0.8K
09:49 192.02 192.02 192.02 192.02 1.5K
09:50 192.02 192.02 192.02 192.02 0.3K
09:51 192.02 192.02 192.02 192.02 0.9K
09:54 192.81 192.81 192.81 192.81 0.2K
09:55 192.36 192.36 192.36 192.36 2.7K
10:00 193.83 194.36 193.83 194.36 1.5K
10:02 194.38 194.38 194.38 194.38 0.6K
10:03 194.26 194.26 194.26 194.26 0.2K
10:04 193.56 193.56 193.56 193.56 0.9K
10:05 193.53 193.53 193.10 193.23 1.1K
10:06 193.31 193.42 193.31 193.42 0.8K
10:08 193.54 193.54 193.54 193.54 0.1K
10:09 193.58 193.69 193.58 193.69 0.4K
10:10 193.69 193.69 193.69 193.69 1.2K
10:13 193.68 193.68 193.68 193.68 0.4K
10:14 193.69 193.69 193.69 193.69 0.8K
10:16 193.17 193.17 192.93 192.93 1.2K
10:17 193.59 193.59 193.59 193.59 0.1K
10:19 193.86 193.86 193.86 193.86 0.5K
10:20 193.76 193.76 193.76 193.76 0.7K
10:22 193.76 193.76 193.76 193.76 0.4K
10:24 194.34 194.34 194.34 194.34 1.6K
10:27 194.46 194.46 194.46 194.46 0.1K
10:28 193.57 193.57 193.57 193.57 0.3K
10:29 193.92 193.92 193.92 193.92 1.8K
10:30 193.75 194.12 193.75 194.12 2.0K
10:32 194.16 194.16 194.16 194.16 0.1K
10:33 194.16 194.16 194.16 194.16 0.4K
10:35 194.16 194.16 194.16 194.16 1.8K
10:42 194.13 194.13 194.13 194.13 0.2K
10:44 194.09 194.45 194.09 194.45 3.4K
10:47 194.53 194.53 194.53 194.53 0.2K
10:48 194.88 194.88 194.88 194.88 0.1K
10:49 194.95 195.04 194.95 195.04 4.3K
11:04 195.16 195.16 195.16 195.16 2.2K
11:15 195.02 195.02 195.02 195.02 0.9K
11:18 195.00 195.33 195.00 195.33 1.8K
11:19 195.42 195.42 195.42 195.42 0.4K
11:21 195.42 195.42 195.42 195.42 0.7K
11:23 195.88 195.88 195.88 195.88 0.9K
11:25 196.09 196.09 196.09 196.09 0.9K
11:29 196.16 196.16 196.16 196.16 2.5K
11:30 196.16 196.16 196.16 196.16 1.0K
11:31 196.46 196.46 196.46 196.46 0.7K
11:33 196.46 196.46 196.46 196.46 0.5K
11:34 196.46 196.46 196.46 196.46 0.2K
11:35 196.46 196.46 196.46 196.46 0.2K
11:36 196.17 196.17 196.17 196.17 0.5K
11:38 196.47 196.77 196.47 196.77 1.0K
11:39 196.97 196.97 196.86 196.86 0.7K
11:42 196.90 196.90 196.90 196.90 0.5K
11:43 197.02 197.02 197.02 197.02 0.5K
11:44 197.64 197.64 197.64 197.64 0.2K
11:46 197.61 197.61 197.61 197.61 0.1K
11:47 197.38 197.86 197.38 197.86 1.4K
11:48 197.57 197.57 197.57 197.57 2.3K
11:49 197.71 197.71 197.71 197.71 3.2K
11:51 198.09 198.09 198.09 198.09 0.4K
11:52 198.26 198.26 198.26 198.26 0.8K
11:53 198.35 198.35 198.35 198.35 0.6K
11:56 198.52 198.52 198.52 198.52 0.3K
11:58 198.21 198.21 198.21 198.21 0.9K
12:02 198.48 198.48 198.16 198.16 1.7K
12:08 198.20 198.20 198.16 198.16 2.7K
12:11 198.22 198.22 198.22 198.22 0.6K
12:13 198.36 198.36 198.36 198.36 0.3K
12:15 198.40 198.40 198.40 198.40 0.5K
12:18 198.43 198.43 198.43 198.43 0.4K
12:19 198.45 198.45 198.45 198.45 0.5K
12:20 198.49 198.49 198.49 198.49 2.2K
12:23 198.76 198.76 198.76 198.76 0.5K
12:25 199.08 199.08 199.08 199.08 0.3K
12:26 198.81 198.81 198.81 198.81 1.7K
12:27 198.94 199.01 198.94 199.01 2.3K
12:29 198.93 198.93 198.93 198.93 0.1K
12:31 198.83 199.13 198.83 199.13 3.4K
12:33 199.60 199.60 199.60 199.60 0.3K
12:34 199.23 199.23 199.11 199.11 3.0K
12:36 199.44 199.44 199.44 199.44 0.9K
12:37 199.48 199.48 199.48 199.48 1.6K
12:40 199.48 199.48 199.38 199.38 1.0K
12:41 199.49 199.52 199.49 199.52 3.5K
12:44 199.21 199.21 199.21 199.21 0.9K
12:45 199.04 199.04 199.04 199.04 0.4K
12:46 199.04 199.04 199.04 199.04 1.5K
12:57 198.20 198.41 198.20 198.41 2.3K
13:02 196.92 196.92 196.81 196.81 1.4K
13:03 196.81 196.81 196.81 196.81 0.3K
13:06 196.80 196.80 196.80 196.80 0.7K
13:09 196.54 196.54 196.54 196.54 0.3K
13:13 196.57 196.57 196.57 196.57 0.3K
13:17 196.39 196.39 196.39 196.39 1.1K
13:19 196.31 196.31 195.25 195.25 6.6K
13:20 195.24 195.24 195.24 195.24 0.8K
13:21 195.23 195.23 195.23 195.23 0.6K
13:23 195.14 195.14 195.14 195.14 0.4K
13:24 194.64 195.39 194.64 195.39 4.5K
13:27 195.84 195.84 195.84 195.84 0.7K
13:30 195.46 195.46 195.06 195.06 0.4K
13:31 195.46 195.46 195.46 195.46 1.3K
13:32 195.63 195.83 195.63 195.83 0.6K
13:34 195.82 195.82 195.82 195.82 0.7K
13:41 195.72 195.72 195.24 195.24 1.9K
13:48 195.09 195.09 195.09 195.09 1.0K
13:50 195.30 195.33 195.30 195.33 3.6K
13:55 195.16 195.16 195.16 195.16 0.1K
13:56 195.25 195.25 195.25 195.25 1.1K
14:01 194.96 194.96 194.96 194.96 2.4K
14:03 194.60 194.60 194.60 194.60 2.5K
14:04 194.84 194.84 194.84 194.84 1.0K
14:05 194.63 194.63 194.63 194.63 1.2K
14:10 194.78 194.78 194.78 194.78 1.5K
14:17 194.98 194.98 194.98 194.98 0.4K
14:19 195.04 195.04 195.04 195.04 0.6K
14:22 195.29 195.29 195.29 195.29 0.9K
14:23 195.23 195.23 195.23 195.23 0.6K
14:26 195.00 195.00 195.00 195.00 1.4K
14:31 195.00 195.00 195.00 195.00 0.7K
14:32 195.07 195.30 195.07 195.30 3.0K
14:34 195.45 195.45 195.45 195.45 0.2K
14:36 195.40 195.40 195.40 195.40 0.5K
14:38 195.49 195.49 195.49 195.49 1.6K
14:41 195.00 195.00 195.00 195.00 1.7K
14:43 194.99 194.99 194.99 194.99 0.2K
14:44 194.99 195.00 194.99 195.00 0.4K
14:45 195.43 195.43 195.43 195.43 2.8K
14:49 195.38 195.38 195.38 195.38 0.3K
14:51 195.36 195.36 195.06 195.27 4.0K
14:54 195.48 195.48 195.48 195.48 1.9K
14:58 195.34 195.68 195.34 195.48 4.7K
14:59 195.25 195.25 195.25 195.25 0.3K
15:00 194.73 194.73 194.57 194.57 1.9K
15:03 194.18 194.94 194.18 194.90 7.4K
15:04 194.88 194.88 194.88 194.88 0.8K
15:05 194.99 195.34 194.99 195.34 2.7K
15:08 195.69 195.69 195.69 195.69 0.9K
15:09 195.83 195.83 195.83 195.83 0.3K
15:10 195.88 195.88 195.88 195.88 3.8K
15:11 195.92 195.92 195.92 195.92 0.5K
15:12 196.11 196.11 196.10 196.10 10.2K
15:13 196.24 196.24 195.85 195.85 5.3K
15:16 195.80 195.80 195.33 195.55 10.1K
15:17 194.90 195.29 194.90 195.29 2.4K
15:19 195.30 195.30 195.30 195.30 0.3K
15:20 195.25 195.37 195.25 195.37 0.9K
15:22 195.36 195.36 195.36 195.36 0.2K
15:24 195.37 196.27 195.37 196.01 15.0K
15:25 195.65 195.66 195.59 195.59 1.3K
15:27 195.89 195.96 195.64 195.96 1.6K
15:29 195.94 196.10 195.94 196.10 0.4K
15:30 196.52 196.52 196.52 196.52 7.9K
15:31 196.37 196.37 196.32 196.32 0.7K
15:32 196.24 196.24 196.24 196.24 0.3K
15:33 196.28 196.38 196.28 196.38 6.2K
15:35 196.50 196.89 196.50 196.88 6.7K
15:36 196.63 196.72 196.48 196.72 5.2K
15:38 196.81 196.81 196.81 196.81 0.7K
15:40 196.79 196.79 196.79 196.79 0.6K
15:41 196.79 196.79 196.79 196.79 3.5K
15:42 196.80 196.80 196.80 196.80 1.2K
15:43 196.52 196.52 196.23 196.26 3.2K
15:44 196.17 196.43 196.17 196.43 2.3K
15:45 196.30 196.30 196.30 196.30 0.6K
15:46 196.15 196.15 196.15 196.15 2.7K
15:49 195.60 195.71 195.60 195.71 3.7K
15:50 195.46 195.46 194.92 194.92 3.1K
15:51 195.22 195.22 195.22 195.22 2.7K
15:52 194.89 194.97 194.89 194.97 3.4K
15:54 194.97 194.97 194.97 194.97 2.2K
15:55 194.76 194.81 194.27 194.27 9.3K
15:56 194.31 194.31 194.00 194.04 7.1K
15:57 194.04 194.06 193.88 193.95 11.1K
15:58 193.96 193.97 193.75 193.87 10.4K
15:59 193.98 194.20 193.83 194.20 94.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据