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
09:30 170.38 170.38 170.38 170.38 3.5K
09:31 170.38 170.38 169.21 169.21 1.0K
09:33 170.38 170.38 170.38 170.38 1.3K
09:34 170.76 170.76 170.76 170.76 0.1K
09:35 170.21 170.21 170.21 170.21 0.1K
09:37 170.76 170.76 170.68 170.68 1.6K
09:38 169.76 169.76 169.76 169.76 1.6K
09:39 170.34 172.13 170.34 172.13 7.4K
09:40 171.40 172.88 171.40 172.88 0.6K
09:41 172.81 172.82 172.81 172.82 0.9K
09:42 173.99 174.08 173.99 174.08 0.7K
09:43 173.60 173.88 173.60 173.88 0.6K
09:44 172.24 172.64 172.24 172.64 0.6K
09:45 173.13 173.13 172.64 172.64 1.1K
09:47 172.66 172.98 172.66 172.98 1.2K
09:48 172.67 173.24 172.05 172.12 5.2K
09:50 171.00 171.81 171.00 171.81 1.1K
09:51 170.89 171.75 170.89 171.75 1.1K
09:52 171.81 171.81 171.03 171.81 0.8K
09:53 171.38 171.86 171.38 171.86 1.7K
09:54 171.80 171.86 171.21 171.22 1.8K
09:55 171.35 171.35 171.35 171.35 0.5K
09:56 170.48 170.48 170.48 170.48 0.1K
09:57 170.67 170.67 170.40 170.64 1.2K
09:58 170.40 170.40 170.40 170.40 1.2K
09:59 170.50 170.50 169.97 170.26 1.5K
10:00 170.80 170.80 169.81 169.81 1.8K
10:02 170.34 170.34 170.34 170.34 0.4K
10:03 170.50 170.50 170.50 170.50 1.8K
10:04 170.12 170.36 170.06 170.36 1.1K
10:05 170.34 170.34 170.34 170.34 0.3K
10:06 169.94 169.94 169.90 169.90 1.5K
10:07 169.57 169.77 169.37 169.77 3.5K
10:08 169.52 169.52 169.52 169.52 1.2K
10:09 169.78 169.78 169.55 169.67 1.8K
10:10 170.72 170.72 170.72 170.72 0.3K
10:12 170.29 171.17 170.12 170.12 2.1K
10:15 170.46 170.46 170.46 170.46 1.3K
10:16 170.46 170.84 170.46 170.84 0.4K
10:17 170.35 170.35 170.35 170.35 1.1K
10:18 170.80 170.80 170.80 170.80 0.6K
10:19 170.07 170.07 169.95 169.95 0.5K
10:20 169.95 169.95 169.72 169.72 1.8K
10:22 170.05 170.05 170.05 170.05 0.1K
10:23 170.05 170.05 170.05 170.05 0.4K
10:24 170.05 170.48 170.05 170.48 0.5K
10:25 170.22 170.22 170.22 170.22 0.5K
10:26 170.25 170.25 170.25 170.25 0.2K
10:27 169.96 169.96 169.96 169.96 2.2K
10:29 169.21 169.21 169.21 169.21 0.4K
10:30 169.70 169.70 169.70 169.70 0.3K
10:31 169.49 169.73 169.49 169.73 0.7K
10:32 170.25 170.25 169.38 169.38 0.4K
10:33 169.73 169.73 169.24 169.24 0.6K
10:34 169.73 169.73 169.73 169.73 0.5K
10:35 170.38 170.38 170.38 170.38 0.2K
10:36 169.73 169.73 169.73 169.73 0.2K
10:37 169.74 169.74 169.74 169.74 0.2K
10:38 169.74 169.74 169.74 169.74 0.6K
10:42 170.39 170.39 170.39 170.39 0.5K
10:43 170.93 170.93 170.93 170.93 1.1K
10:45 170.36 170.36 169.95 169.95 3.8K
10:48 169.45 169.45 169.45 169.45 0.3K
10:49 169.63 169.63 169.63 169.63 0.7K
10:54 169.58 169.58 169.58 169.58 1.6K
10:56 169.67 169.67 169.39 169.54 2.0K
10:57 169.38 169.38 169.38 169.38 0.2K
10:58 169.90 169.90 169.90 169.90 1.0K
10:59 170.44 170.44 170.44 170.44 0.8K
11:03 169.27 169.27 169.27 169.27 0.1K
11:04 168.98 168.98 168.82 168.82 2.0K
11:09 168.40 168.40 168.40 168.40 0.6K
11:14 169.11 169.14 169.09 169.14 1.7K
11:15 169.16 169.45 169.14 169.45 1.4K
11:16 168.97 168.97 168.97 168.97 0.3K
11:17 169.23 170.00 169.23 170.00 1.0K
11:18 169.64 169.64 169.64 169.64 0.4K
11:19 169.48 169.48 169.48 169.48 0.7K
11:23 170.12 170.24 170.12 170.24 0.6K
11:24 170.25 170.25 170.25 170.25 0.1K
11:25 170.25 170.25 170.12 170.18 0.6K
11:27 170.37 170.37 170.37 170.37 0.5K
11:29 170.87 170.90 170.87 170.90 0.3K
11:30 170.42 170.65 170.34 170.65 2.0K
11:31 170.65 170.65 170.65 170.65 0.3K
11:32 170.73 170.90 170.73 170.90 1.6K
11:33 170.85 170.85 170.47 170.59 2.0K
11:34 170.40 170.40 170.26 170.26 2.2K
11:36 170.08 170.08 170.07 170.07 3.2K
11:43 170.36 170.36 170.36 170.36 1.0K
11:46 170.47 170.47 170.47 170.47 0.5K
11:47 170.60 170.92 170.60 170.92 0.8K
11:49 170.98 170.98 170.98 170.98 1.1K
11:50 171.14 171.14 171.14 171.14 0.2K
11:51 171.10 171.10 170.56 170.56 1.1K
11:52 170.86 170.86 170.82 170.82 0.6K
11:53 170.55 170.55 170.26 170.26 1.7K
11:56 170.43 170.43 170.43 170.43 0.9K
12:03 170.05 170.33 170.05 170.33 0.5K
12:04 170.12 170.12 170.02 170.02 1.7K
12:05 170.02 170.02 170.02 170.02 0.7K
12:07 169.92 169.92 169.92 169.92 0.5K
12:08 169.93 169.93 169.93 169.93 0.5K
12:09 169.93 170.15 169.93 170.15 0.5K
12:12 169.70 169.70 169.70 169.70 1.9K
12:13 169.70 169.70 169.70 169.70 0.2K
12:14 169.70 169.70 169.55 169.55 0.3K
12:15 169.74 169.74 169.74 169.74 0.5K
12:16 169.55 169.55 169.48 169.48 0.6K
12:19 169.50 169.50 169.50 169.50 0.1K
12:20 169.64 169.64 169.64 169.64 2.1K
12:21 169.64 169.64 169.40 169.40 0.7K
12:22 169.60 169.60 169.49 169.49 0.8K
12:23 169.51 169.51 169.51 169.51 1.5K
12:25 169.46 169.46 169.46 169.46 0.4K
12:28 169.43 169.43 169.43 169.43 0.7K
12:29 169.59 169.59 169.59 169.59 1.1K
12:30 169.62 169.62 169.62 169.62 1.1K
12:32 169.39 169.39 169.39 169.39 0.7K
12:33 169.38 169.38 169.38 169.38 0.2K
12:34 169.38 169.38 169.38 169.38 0.4K
12:36 169.54 169.54 169.54 169.54 0.4K
12:37 169.25 169.25 169.25 169.25 0.5K
12:40 169.50 169.50 169.38 169.38 1.4K
12:43 169.50 169.50 169.50 169.50 1.5K
12:49 169.26 169.26 169.24 169.24 1.7K
12:51 168.92 168.95 168.92 168.95 0.4K
12:52 169.20 169.20 169.01 169.01 0.4K
12:53 168.73 168.73 168.73 168.73 0.3K
12:55 169.23 169.45 169.23 169.45 1.7K
12:58 169.67 169.67 169.67 169.67 0.9K
13:02 169.48 169.48 169.48 169.48 0.8K
13:07 169.04 169.04 169.04 169.04 0.3K
13:08 169.43 169.43 169.43 169.43 1.2K
13:10 169.36 169.36 169.36 169.36 0.2K
13:11 169.23 169.23 169.22 169.22 0.4K
13:12 169.44 169.50 169.44 169.50 2.7K
13:14 169.75 169.79 169.55 169.73 1.1K
13:16 169.60 169.75 169.60 169.75 1.5K
13:17 169.75 170.05 169.75 170.05 0.7K
13:18 169.75 169.75 169.74 169.74 0.5K
13:19 169.75 169.75 169.75 169.75 1.0K
13:21 169.94 169.94 169.94 169.94 0.3K
13:22 169.96 169.96 169.96 169.96 1.4K
13:23 169.64 169.64 169.64 169.64 0.2K
13:24 169.76 169.76 169.76 169.76 0.7K
13:27 170.10 170.19 170.10 170.19 0.4K
13:29 170.19 170.19 170.19 170.19 0.2K
13:30 169.89 169.89 169.89 169.89 0.2K
13:31 169.91 169.91 169.91 169.91 0.3K
13:32 169.85 169.85 169.85 169.85 0.3K
13:33 170.07 170.07 170.07 170.07 0.6K
13:36 170.19 170.19 170.19 170.19 0.4K
13:37 170.08 170.08 170.08 170.08 1.1K
13:39 170.04 170.04 170.04 170.04 0.3K
13:40 170.27 170.27 170.27 170.27 0.7K
13:42 170.39 170.39 170.39 170.39 1.2K
13:44 170.74 170.74 170.74 170.74 0.4K
13:45 170.71 170.71 170.50 170.54 1.1K
13:48 170.76 170.76 170.76 170.76 0.4K
13:50 170.68 170.68 170.68 170.68 0.9K
13:53 170.74 170.74 170.74 170.74 0.8K
13:56 170.74 170.74 170.74 170.74 2.3K
13:58 171.41 171.41 171.41 171.41 1.3K
14:03 171.42 171.42 171.20 171.20 1.0K
14:04 171.42 171.42 171.42 171.42 0.3K
14:05 171.42 171.42 171.06 171.06 1.3K
14:06 170.61 170.68 170.61 170.68 0.4K
14:07 170.68 170.77 170.68 170.77 0.8K
14:08 170.86 170.86 170.86 170.86 0.2K
14:09 170.87 170.87 170.87 170.87 0.2K
14:10 170.82 170.82 170.82 170.82 0.8K
14:14 170.81 170.81 170.72 170.72 1.8K
14:17 170.66 170.66 170.66 170.66 1.2K
14:20 170.98 170.98 170.69 170.69 1.5K
14:21 170.71 170.71 170.71 170.71 1.2K
14:22 170.70 170.70 170.70 170.70 0.5K
14:24 170.72 170.72 170.72 170.72 0.6K
14:28 170.79 170.84 170.79 170.84 1.1K
14:30 170.69 170.69 170.69 170.69 0.9K
14:31 170.61 170.75 170.61 170.75 1.2K
14:32 170.64 170.64 170.64 170.64 0.4K
14:34 170.74 170.75 170.74 170.75 1.2K
14:36 171.01 171.01 171.01 171.01 0.4K
14:38 170.77 170.77 170.77 170.77 0.5K
14:41 170.77 170.77 170.77 170.77 1.3K
14:46 170.77 170.77 170.38 170.41 2.8K
14:47 170.44 170.44 170.44 170.44 0.7K
14:49 170.66 170.66 170.66 170.66 0.9K
14:50 170.76 170.84 170.76 170.78 0.7K
14:52 170.77 170.77 170.77 170.77 0.3K
14:54 170.75 170.75 170.75 170.75 0.3K
14:55 170.54 170.54 170.54 170.54 0.7K
14:57 170.59 170.68 170.59 170.68 2.2K
15:00 170.31 170.31 170.31 170.31 0.2K
15:01 170.56 170.56 170.56 170.56 0.1K
15:02 170.53 170.53 170.40 170.44 1.3K
15:03 170.44 170.44 170.20 170.43 3.5K
15:04 170.33 170.33 170.33 170.33 1.3K
15:11 170.33 170.54 169.83 169.83 3.9K
15:15 170.27 170.42 170.27 170.42 0.7K
15:16 170.31 170.55 170.31 170.55 1.8K
15:22 170.82 170.90 170.74 170.90 1.0K
15:23 170.90 171.33 170.76 171.33 2.9K
15:24 171.53 171.55 171.42 171.55 1.3K
15:25 171.75 171.75 171.66 171.66 1.6K
15:26 171.66 171.66 171.28 171.28 3.7K
15:27 171.41 171.41 171.15 171.31 0.9K
15:28 171.26 171.26 171.20 171.20 0.8K
15:29 171.30 171.30 171.30 171.30 0.8K
15:30 171.41 171.41 171.41 171.41 0.8K
15:31 171.40 171.40 170.93 170.93 2.7K
15:32 170.91 170.91 170.85 170.85 0.9K
15:33 170.84 170.93 170.71 170.84 2.3K
15:34 170.61 170.61 170.33 170.33 1.3K
15:35 170.58 170.58 170.10 170.10 2.8K
15:37 170.17 170.39 170.17 170.39 0.6K
15:38 170.42 170.51 170.42 170.49 2.9K
15:41 170.54 170.56 170.54 170.56 1.4K
15:42 170.78 170.84 170.78 170.84 1.3K
15:43 170.84 170.84 170.42 170.58 1.5K
15:44 170.58 170.58 170.36 170.58 1.0K
15:45 170.59 170.59 169.95 170.24 2.6K
15:46 170.04 170.25 169.89 169.89 2.9K
15:47 169.97 170.25 169.97 170.25 3.1K
15:48 170.04 170.30 170.04 170.16 4.0K
15:49 170.04 170.45 169.90 170.45 3.6K
15:50 170.10 170.10 169.98 170.09 2.4K
15:51 169.98 169.98 169.47 169.63 4.7K
15:52 169.75 169.79 169.32 169.32 4.6K
15:53 169.43 169.51 169.31 169.31 8.8K
15:54 169.29 169.30 169.15 169.30 4.9K
15:55 169.36 169.41 169.30 169.36 3.4K
15:56 169.59 169.90 169.59 169.90 5.2K
15:57 169.73 169.84 169.35 169.65 7.2K
15:58 169.65 169.76 169.48 169.59 3.3K
15:59 169.56 169.81 169.40 169.40 141.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据