戴康工业

DY
🏛️ 美国 →
288.66
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 173.60 173.60 173.60 173.60 3.7K
09:33 172.97 172.97 171.68 172.43 3.5K
09:34 172.00 172.00 171.87 171.87 1.2K
09:36 172.42 172.42 172.42 172.42 0.3K
09:37 172.50 172.50 172.28 172.28 0.5K
09:38 172.28 172.50 172.28 172.50 3.3K
09:39 172.71 172.71 172.71 172.71 1.7K
09:45 173.53 173.53 173.53 173.53 0.6K
09:46 173.42 173.42 173.42 173.42 0.5K
09:50 172.97 172.97 172.96 172.96 0.9K
09:52 172.86 172.86 172.86 172.86 0.1K
09:53 172.92 172.92 172.92 172.92 1.6K
09:54 172.76 173.17 172.76 173.17 0.7K
09:56 173.17 173.17 173.17 173.17 0.7K
09:58 173.68 173.68 173.68 173.68 0.4K
09:59 173.83 173.83 173.83 173.83 0.5K
10:00 173.27 173.27 173.27 173.27 0.7K
10:02 172.65 172.65 172.50 172.50 0.6K
10:03 172.50 173.17 172.50 173.17 1.1K
10:05 172.28 172.28 172.28 172.28 0.5K
10:06 172.58 172.58 172.58 172.58 0.4K
10:07 172.61 173.11 172.61 173.11 2.3K
10:08 172.35 172.35 172.35 172.35 0.9K
10:10 172.32 173.01 172.32 173.01 0.7K
10:11 172.96 172.96 172.96 172.96 0.1K
10:12 173.13 173.13 172.86 172.86 2.0K
10:17 173.00 173.00 173.00 173.00 0.4K
10:21 173.08 173.08 173.08 173.08 0.1K
10:22 172.64 172.64 172.64 172.64 0.4K
10:23 172.91 172.91 172.91 172.91 0.5K
10:24 172.77 172.77 172.43 172.43 0.9K
10:25 172.90 172.90 172.90 172.90 0.9K
10:26 173.08 173.39 172.93 173.39 1.2K
10:29 173.23 173.23 173.23 173.23 0.6K
10:31 172.92 173.22 172.92 173.22 1.4K
10:32 173.30 173.30 173.30 173.30 0.1K
10:33 173.30 173.33 173.30 173.33 0.5K
10:34 173.45 173.45 173.45 173.45 0.1K
10:35 173.45 173.45 173.30 173.30 0.5K
10:38 173.63 173.63 173.63 173.63 0.2K
10:39 173.66 173.66 173.66 173.66 0.7K
10:40 173.57 173.57 173.57 173.57 1.1K
10:41 173.75 174.00 173.75 174.00 1.6K
10:45 173.62 173.62 173.07 173.07 1.3K
10:46 173.63 173.63 173.63 173.63 0.4K
10:50 173.63 173.63 173.29 173.29 0.3K
10:54 173.29 173.29 173.29 173.29 0.1K
10:58 173.56 173.56 173.56 173.56 0.3K
11:01 173.86 174.00 173.86 174.00 2.0K
11:02 174.00 174.00 174.00 174.00 0.2K
11:03 173.86 173.86 173.86 173.86 1.5K
11:04 174.09 174.09 173.86 173.86 0.4K
11:05 173.86 173.86 173.86 173.86 0.3K
11:07 173.77 173.77 173.77 173.77 0.2K
11:08 173.86 173.86 173.74 173.74 0.7K
11:10 173.77 173.94 173.77 173.94 0.7K
11:11 173.77 173.77 173.77 173.77 0.5K
11:14 174.00 174.00 173.86 173.86 1.5K
11:17 173.38 173.38 173.37 173.37 2.1K
11:19 173.34 173.34 173.34 173.34 0.2K
11:20 173.11 173.16 173.11 173.16 1.5K
11:26 173.24 173.25 173.24 173.25 0.8K
11:28 173.25 173.25 173.25 173.25 0.4K
11:29 173.25 173.25 173.25 173.25 0.3K
11:30 173.25 173.25 172.95 172.95 0.5K
11:32 173.51 173.51 173.25 173.25 0.6K
11:34 173.34 173.34 173.34 173.34 1.5K
11:36 173.52 173.52 173.52 173.52 0.4K
11:37 173.53 173.53 173.53 173.53 0.1K
11:38 173.66 173.66 173.66 173.66 0.4K
11:39 173.82 173.82 173.82 173.82 0.2K
11:41 173.57 173.57 173.56 173.56 0.8K
11:45 173.62 173.62 173.62 173.62 0.8K
11:46 173.76 173.87 173.76 173.87 1.2K
11:47 174.09 174.09 173.87 173.87 0.6K
11:49 173.88 173.88 173.88 173.88 0.5K
11:52 174.07 174.07 174.07 174.07 0.4K
11:53 173.89 173.89 173.89 173.89 0.2K
11:54 174.13 174.13 174.00 174.00 1.5K
11:55 174.00 174.00 174.00 174.00 0.9K
11:57 174.01 174.01 174.01 174.01 0.3K
11:59 174.00 174.45 174.00 174.34 4.5K
12:02 174.33 174.62 174.33 174.62 0.9K
12:04 174.65 174.65 174.65 174.65 0.1K
12:05 174.65 174.65 174.39 174.48 1.7K
12:06 174.46 174.46 174.44 174.44 0.4K
12:07 174.44 174.44 174.44 174.44 0.7K
12:08 174.43 174.43 174.43 174.43 1.0K
12:10 174.42 174.42 174.42 174.42 0.4K
12:12 174.42 174.42 174.42 174.42 0.8K
12:14 174.42 174.42 174.42 174.42 0.6K
12:16 174.56 174.56 174.56 174.56 0.3K
12:22 174.40 174.40 174.40 174.40 0.5K
12:23 174.22 174.22 174.22 174.22 0.2K
12:25 174.40 174.40 174.40 174.40 0.3K
12:26 174.47 174.74 174.43 174.43 5.9K
12:27 174.42 174.42 174.12 174.12 0.9K
12:28 174.23 174.43 174.23 174.43 0.8K
12:30 173.95 173.95 173.95 173.95 0.6K
12:31 173.71 173.71 173.71 173.71 0.4K
12:33 173.85 173.85 173.65 173.80 0.4K
12:34 174.02 174.02 174.02 174.02 0.2K
12:35 174.08 174.08 173.85 173.85 0.6K
12:37 174.08 174.08 174.08 174.08 0.3K
12:42 173.95 173.95 173.94 173.94 0.4K
12:43 173.99 174.05 173.84 173.84 1.2K
12:48 174.05 174.05 174.05 174.05 0.4K
12:50 174.07 174.07 174.07 174.07 0.1K
12:51 173.86 173.86 173.86 173.86 0.7K
12:52 173.75 173.75 173.75 173.75 0.2K
12:54 173.75 173.75 173.75 173.75 0.2K
12:56 173.87 173.87 173.87 173.87 0.3K
12:59 173.68 173.68 173.68 173.68 0.3K
13:00 173.75 173.75 173.66 173.66 0.4K
13:01 173.88 173.88 173.88 173.88 0.9K
13:02 173.94 174.08 173.94 174.08 0.4K
13:03 174.08 174.08 174.08 174.08 0.4K
13:04 174.08 174.08 173.87 173.87 0.3K
13:05 174.08 174.08 174.08 174.08 0.4K
13:06 174.16 174.16 174.16 174.16 0.2K
13:07 174.16 174.16 174.16 174.16 0.3K
13:08 174.16 174.16 174.16 174.16 0.2K
13:09 173.95 174.16 173.95 174.16 0.2K
13:10 174.12 174.12 174.12 174.12 0.3K
13:12 174.16 174.16 174.00 174.00 1.0K
13:13 174.02 174.02 174.02 174.02 0.2K
13:14 173.71 173.78 173.62 173.62 2.9K
13:16 173.63 173.90 173.63 173.67 0.6K
13:18 173.75 173.75 173.75 173.75 0.3K
13:21 173.41 173.56 173.41 173.56 1.4K
13:23 173.56 173.56 173.56 173.56 0.2K
13:25 173.56 173.56 173.53 173.53 1.0K
13:27 173.59 173.66 173.59 173.66 0.3K
13:28 173.60 173.60 173.60 173.60 0.3K
13:29 173.60 173.60 173.60 173.60 0.3K
13:32 173.61 173.75 173.61 173.75 0.6K
13:33 173.56 173.56 173.56 173.56 0.1K
13:34 173.75 173.75 173.75 173.75 0.6K
13:36 173.75 173.75 173.75 173.75 0.5K
13:38 173.82 173.82 173.82 173.82 0.3K
13:40 173.61 173.61 173.61 173.61 0.3K
13:43 173.60 173.60 173.46 173.46 1.7K
13:45 173.38 173.38 173.38 173.38 0.2K
13:47 173.45 173.45 173.45 173.45 0.4K
13:48 173.60 173.60 173.52 173.52 0.6K
13:49 173.60 173.81 173.60 173.78 2.0K
13:52 173.92 173.92 173.92 173.92 0.2K
13:54 173.92 173.92 173.92 173.92 0.6K
13:56 174.05 174.05 174.05 174.05 0.1K
13:57 173.79 173.79 173.79 173.79 2.5K
13:58 174.33 174.33 174.33 174.33 0.4K
14:00 174.27 174.27 174.27 174.27 0.1K
14:02 174.08 174.08 174.08 174.08 0.2K
14:03 174.27 174.27 174.27 174.27 0.1K
14:04 173.70 173.70 173.70 173.70 3.6K
14:05 174.05 174.05 174.05 174.05 0.3K
14:07 174.03 174.03 174.03 174.03 0.1K
14:08 173.80 173.80 173.80 173.80 0.2K
14:09 174.01 174.01 174.01 174.01 1.2K
14:12 173.98 173.98 173.98 173.98 0.4K
14:13 173.90 173.90 173.90 173.90 0.1K
14:14 173.91 173.91 173.91 173.91 1.7K
14:16 174.32 174.32 174.32 174.32 0.9K
14:18 174.34 174.44 174.34 174.44 1.0K
14:19 174.43 174.43 174.43 174.43 0.3K
14:20 174.40 174.40 174.40 174.40 0.2K
14:21 174.21 174.41 174.21 174.41 0.2K
14:22 174.40 174.40 174.40 174.40 0.1K
14:23 174.01 174.01 174.01 174.01 0.3K
14:24 174.26 174.26 174.26 174.26 0.2K
14:25 174.39 174.39 174.39 174.39 0.5K
14:27 174.21 174.28 174.21 174.28 0.7K
14:29 174.39 174.39 174.39 174.39 0.7K
14:31 174.22 174.22 174.22 174.22 0.2K
14:33 174.16 174.31 174.16 174.31 0.3K
14:34 174.32 174.32 174.32 174.32 0.7K
14:35 174.18 174.18 174.18 174.18 0.2K
14:38 174.14 174.14 174.14 174.14 0.2K
14:39 174.00 174.00 174.00 174.00 0.2K
14:40 174.17 174.22 174.17 174.22 1.3K
14:42 174.30 174.43 174.30 174.42 0.4K
14:43 174.20 174.20 174.20 174.20 0.1K
14:44 174.20 174.43 174.20 174.43 1.0K
14:46 174.42 174.42 174.40 174.40 0.5K
14:47 174.42 174.42 174.42 174.42 0.6K
14:49 174.47 174.48 174.47 174.48 0.5K
14:51 174.50 174.50 174.50 174.50 0.3K
14:53 174.36 174.51 174.36 174.51 0.4K
14:54 174.42 174.42 174.42 174.42 0.4K
14:55 174.47 174.47 174.37 174.37 2.7K
14:56 174.37 174.37 174.37 174.37 0.1K
14:57 174.37 174.37 174.37 174.37 0.2K
14:58 174.21 174.21 174.21 174.21 1.3K
14:59 174.18 174.18 174.18 174.18 0.5K
15:02 174.26 174.26 174.26 174.26 0.3K
15:04 174.04 174.25 174.04 174.25 0.4K
15:05 174.11 174.18 174.11 174.18 0.3K
15:06 174.05 174.05 174.05 174.05 0.3K
15:07 174.22 174.22 174.22 174.22 0.2K
15:09 174.24 174.24 174.24 174.24 0.6K
15:11 174.23 174.23 174.23 174.23 0.3K
15:13 174.18 174.31 174.18 174.31 3.7K
15:15 174.21 174.21 174.19 174.19 0.6K
15:16 174.14 174.23 174.14 174.23 1.6K
15:17 174.09 174.09 174.07 174.08 1.5K
15:19 174.08 174.08 174.08 174.08 0.3K
15:20 174.08 174.43 174.08 174.33 5.0K
15:22 174.32 174.32 174.32 174.32 0.3K
15:24 174.50 174.50 174.50 174.50 0.4K
15:25 174.49 174.49 174.48 174.48 2.9K
15:26 174.48 174.48 174.48 174.48 0.4K
15:27 174.48 174.48 174.47 174.47 0.4K
15:28 174.56 174.56 174.47 174.47 0.8K
15:29 174.46 174.46 174.46 174.46 0.3K
15:30 174.46 174.46 174.46 174.46 0.3K
15:31 174.50 174.87 174.50 174.87 2.0K
15:32 174.72 174.82 174.72 174.82 0.7K
15:33 174.92 174.92 174.92 174.92 0.3K
15:34 175.02 175.02 174.91 174.91 1.4K
15:35 174.83 174.83 174.31 174.48 6.3K
15:36 174.72 174.72 174.72 174.72 1.0K
15:37 174.79 174.79 174.79 174.79 0.7K
15:38 175.14 175.18 175.14 175.18 0.6K
15:39 174.97 174.97 174.93 174.93 3.0K
15:40 174.85 174.85 174.72 174.72 0.8K
15:42 174.90 174.90 174.90 174.90 0.6K
15:43 175.19 175.19 175.02 175.09 1.8K
15:46 175.11 175.21 175.11 175.19 1.4K
15:47 174.84 174.84 174.74 174.74 3.5K
15:48 174.55 174.55 174.36 174.36 1.4K
15:49 174.32 174.60 174.32 174.60 2.8K
15:50 174.58 175.00 174.58 175.00 4.7K
15:51 174.87 174.87 174.58 174.58 4.9K
15:52 174.59 174.91 174.59 174.89 1.7K
15:53 174.91 174.91 174.63 174.64 3.8K
15:54 174.64 174.66 174.39 174.39 6.1K
15:55 174.29 174.67 174.29 174.65 8.7K
15:56 174.72 174.96 174.70 174.84 6.8K
15:57 174.92 174.92 174.53 174.67 5.7K
15:58 174.51 174.51 174.21 174.38 12.5K
15:59 174.48 175.10 174.40 174.63 358.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据