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
09:36 193.20 193.20 193.20 193.20 6.6K
09:37 192.68 192.69 192.68 192.69 1.0K
09:43 193.18 193.18 192.95 192.95 1.1K
09:46 193.02 193.02 193.02 193.02 0.3K
09:49 194.36 194.36 194.36 194.36 0.1K
09:50 194.39 194.39 194.39 194.39 0.2K
09:53 193.88 193.88 193.88 193.88 0.2K
09:55 194.99 194.99 194.99 194.99 1.3K
09:57 194.01 194.01 194.01 194.01 0.9K
10:01 194.90 194.90 194.34 194.34 0.5K
10:02 194.56 194.56 194.56 194.56 1.9K
10:05 194.35 194.35 194.00 194.00 1.2K
10:07 194.28 194.28 193.76 193.76 2.0K
10:08 194.07 194.07 194.07 194.07 0.2K
10:10 194.52 194.52 194.52 194.52 0.5K
10:11 194.34 194.34 194.01 194.01 2.2K
10:12 193.94 193.94 193.94 193.94 1.0K
10:15 193.93 193.93 193.93 193.93 0.6K
10:16 193.71 193.71 193.71 193.71 0.6K
10:22 194.04 194.04 194.04 194.04 0.1K
10:23 194.03 194.03 194.03 194.03 0.1K
10:24 194.03 194.36 194.03 194.03 0.4K
10:25 194.46 194.46 194.27 194.27 2.3K
10:27 194.18 194.18 194.18 194.18 0.3K
10:28 194.18 194.18 194.18 194.18 1.1K
10:29 194.17 194.17 194.17 194.17 0.3K
10:30 194.17 194.30 194.00 194.00 3.0K
10:31 194.09 194.09 193.48 193.48 0.8K
10:32 193.48 193.79 193.48 193.79 0.4K
10:33 193.78 193.78 193.78 193.78 0.3K
10:34 193.77 193.77 193.77 193.77 0.3K
10:36 194.02 194.02 194.02 194.02 0.5K
10:39 193.97 193.97 193.97 193.97 0.9K
10:44 194.34 194.42 194.34 194.42 0.6K
10:45 194.58 194.58 194.36 194.40 3.5K
10:46 194.28 194.35 194.28 194.28 1.5K
10:47 194.32 194.32 194.32 194.32 0.3K
10:48 194.75 194.75 194.75 194.75 0.9K
10:50 194.78 194.78 194.78 194.78 0.9K
10:52 195.04 195.04 195.04 195.04 0.5K
10:53 195.16 195.16 195.08 195.08 1.1K
10:57 195.54 195.54 195.47 195.47 1.1K
10:59 195.85 195.85 195.85 195.85 1.4K
11:02 195.63 195.63 195.63 195.63 0.1K
11:03 195.75 196.17 195.75 196.17 2.6K
11:04 196.18 196.18 196.16 196.16 0.7K
11:07 196.98 196.98 196.98 196.98 1.8K
11:11 196.48 196.48 196.48 196.48 0.9K
11:13 196.54 196.54 196.54 196.54 0.1K
11:15 196.32 196.32 196.32 196.32 0.6K
11:21 196.61 196.61 196.61 196.61 0.3K
11:22 196.33 196.33 196.33 196.33 2.0K
11:29 196.88 196.88 196.88 196.88 0.7K
11:33 196.45 196.45 196.45 196.45 1.7K
11:35 196.45 196.45 196.45 196.45 1.0K
11:37 196.54 196.54 196.54 196.54 0.2K
11:38 196.54 196.54 196.54 196.54 0.4K
11:41 196.84 196.84 196.84 196.84 0.8K
11:43 196.78 196.78 196.77 196.77 0.9K
11:44 196.54 196.54 196.52 196.52 0.8K
11:47 196.76 196.76 196.49 196.49 0.7K
11:48 196.39 196.39 196.39 196.39 1.0K
11:49 196.74 196.74 196.74 196.74 1.6K
11:53 196.85 196.85 196.85 196.85 0.4K
11:55 196.82 196.82 196.82 196.82 0.6K
11:57 196.57 196.57 196.37 196.37 0.3K
11:58 196.35 196.35 196.35 196.35 0.3K
11:59 196.14 196.14 196.14 196.14 0.5K
12:01 196.45 196.45 196.45 196.45 0.2K
12:02 196.73 196.73 196.73 196.73 0.3K
12:03 196.22 196.22 196.22 196.22 0.1K
12:04 196.23 196.23 196.21 196.21 0.8K
12:05 196.50 196.52 196.08 196.08 1.1K
12:06 196.32 196.32 196.32 196.32 0.1K
12:07 196.53 196.53 196.53 196.53 0.2K
12:09 196.55 196.69 196.55 196.69 0.7K
12:11 196.49 196.49 196.49 196.49 0.2K
12:14 196.59 196.59 196.59 196.59 1.3K
12:21 196.20 196.20 196.20 196.20 0.9K
12:22 196.19 196.19 196.19 196.19 0.7K
12:26 196.36 196.36 196.36 196.35 0.4K
12:28 196.54 196.78 196.54 196.78 2.4K
12:29 196.66 196.85 196.51 196.85 5.3K
12:30 196.73 196.73 196.73 196.73 0.3K
12:31 196.90 196.90 196.90 196.90 0.8K
12:32 197.04 197.19 197.04 197.19 0.3K
12:33 196.73 196.73 196.73 196.73 2.2K
12:38 196.80 196.80 196.80 196.80 0.4K
12:39 197.22 197.22 196.80 196.80 3.2K
12:40 197.09 197.09 196.78 196.78 4.5K
12:41 196.63 196.84 196.63 196.84 1.4K
12:42 196.79 196.84 196.21 196.21 2.3K
12:44 195.84 195.84 195.84 195.84 0.5K
12:50 195.80 195.81 195.80 195.81 0.3K
12:52 195.79 195.96 195.79 195.83 2.9K
12:55 196.01 196.01 196.01 196.01 0.5K
12:56 195.88 195.88 195.88 195.88 0.3K
12:57 196.00 196.00 196.00 196.00 2.1K
13:00 196.46 196.54 196.46 196.54 0.7K
13:01 196.46 196.46 196.46 196.46 0.6K
13:02 196.53 196.53 196.53 196.53 0.5K
13:04 196.75 196.75 196.75 196.75 0.5K
13:05 196.75 196.75 196.75 196.75 0.4K
13:07 196.78 196.80 196.72 196.72 1.4K
13:12 196.96 196.96 196.94 196.94 0.7K
13:13 197.07 197.07 197.07 197.07 1.1K
13:15 197.12 197.12 197.12 197.12 0.3K
13:16 197.12 197.12 197.12 197.12 0.2K
13:17 197.12 197.12 197.12 197.12 0.3K
13:18 197.12 197.12 197.12 197.12 0.2K
13:19 197.12 197.12 196.98 196.98 1.0K
13:20 197.13 197.13 197.13 197.13 0.2K
13:21 197.12 197.12 197.12 197.12 0.2K
13:22 197.12 197.12 197.12 197.12 0.2K
13:23 197.12 197.12 197.12 197.12 0.5K
13:24 196.90 196.95 196.90 196.95 1.0K
13:25 197.00 197.00 197.00 197.00 1.6K
13:29 196.90 196.90 196.90 196.90 0.4K
13:33 197.05 197.05 197.05 197.05 1.7K
13:34 197.11 197.11 197.11 197.11 0.2K
13:35 197.07 197.21 197.07 197.21 0.5K
13:36 197.30 198.03 197.30 198.03 1.2K
13:37 197.94 198.05 197.94 198.05 1.7K
13:41 197.85 197.85 197.85 197.85 0.7K
13:44 197.46 197.46 197.46 197.46 0.4K
13:46 197.69 197.69 197.69 197.69 0.4K
13:47 197.74 197.74 197.54 197.54 0.2K
13:48 197.41 197.41 196.89 196.89 2.0K
13:57 197.37 197.37 197.14 197.14 0.9K
14:00 197.05 197.05 197.05 197.05 1.0K
14:02 196.78 196.78 196.78 196.78 0.6K
14:09 196.85 196.85 196.85 196.85 0.2K
14:10 196.85 196.85 196.85 196.85 0.2K
14:11 197.39 197.39 197.39 197.39 1.5K
14:14 197.87 197.87 197.76 197.76 3.6K
14:15 197.71 197.71 197.71 197.71 0.4K
14:16 197.65 197.65 197.65 197.65 1.2K
14:19 197.40 197.40 197.40 197.40 0.2K
14:21 197.40 197.40 197.40 197.40 0.3K
14:23 197.40 197.40 197.40 197.40 0.3K
14:25 197.50 197.50 197.50 197.50 2.2K
14:33 197.19 197.19 197.19 197.19 0.8K
14:35 197.10 197.10 197.09 197.09 1.2K
14:40 197.02 197.02 197.02 197.02 0.4K
14:41 197.12 197.12 197.12 197.12 1.0K
14:42 197.01 197.01 197.01 197.01 0.5K
14:43 197.15 197.15 197.15 197.15 0.4K
14:44 197.25 197.25 197.25 197.25 0.7K
14:49 197.16 197.27 197.16 197.27 0.6K
14:50 196.87 196.87 196.80 196.80 2.0K
14:51 196.68 196.68 196.68 196.68 0.2K
14:52 196.49 196.57 196.49 196.49 1.1K
14:53 196.27 196.27 195.75 195.75 2.3K
14:55 196.01 196.01 196.01 196.01 0.4K
14:57 195.88 195.88 195.88 195.88 0.6K
14:58 195.95 195.95 195.77 195.77 5.6K
14:59 195.64 195.64 195.13 195.13 5.4K
15:00 195.12 195.12 195.12 195.12 2.5K
15:04 195.09 195.45 195.09 195.45 23.5K
15:06 196.28 196.28 196.28 196.28 1.4K
15:08 196.03 196.03 196.03 196.03 0.6K
15:09 195.71 195.71 195.71 195.71 1.7K
15:13 195.64 195.64 195.64 195.64 1.1K
15:15 195.69 195.88 195.69 195.88 0.9K
15:16 195.95 195.95 195.77 195.77 1.4K
15:18 195.90 195.90 195.90 195.90 0.6K
15:19 195.90 195.90 195.90 195.90 0.7K
15:21 195.90 195.90 195.90 195.90 0.4K
15:22 195.90 195.90 195.90 195.90 11.0K
15:23 195.53 195.53 195.34 195.34 2.2K
15:24 195.44 195.44 195.44 195.44 2.9K
15:29 195.34 195.34 195.34 195.34 2.8K
15:32 195.26 195.26 195.26 195.26 1.9K
15:34 195.04 195.04 194.83 194.83 1.4K
15:35 194.91 194.91 194.87 194.87 2.4K
15:38 194.55 194.75 194.55 194.75 1.9K
15:40 194.65 194.65 194.65 194.65 0.9K
15:42 194.63 194.63 194.63 194.63 0.5K
15:43 194.74 194.74 194.50 194.50 1.0K
15:44 194.69 194.73 194.69 194.73 2.1K
15:45 194.55 194.55 194.55 194.55 0.4K
15:46 194.75 194.75 194.75 194.75 3.0K
15:48 194.86 194.86 194.75 194.75 3.7K
15:49 194.84 194.84 194.59 194.59 2.1K
15:50 194.73 194.73 194.63 194.70 2.6K
15:52 194.90 194.92 194.74 194.75 6.6K
15:53 194.90 194.90 194.58 194.58 2.5K
15:54 194.72 194.73 194.55 194.55 4.4K
15:55 194.85 194.85 194.62 194.71 8.1K
15:56 194.71 194.72 194.39 194.39 5.2K
15:57 194.23 194.50 194.23 194.50 9.9K
15:58 194.36 194.65 194.35 194.56 12.8K
15:59 194.54 194.54 194.21 194.45 18.3K
16:00 194.64 194.74 194.64 194.74 117.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据