戴康工业

DY
🏛️ 美国 →
286.45
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:31 182.47 182.47 181.90 181.90 8.1K
09:32 181.16 182.73 181.16 182.73 1.9K
09:33 183.55 183.55 181.66 181.66 0.9K
09:35 182.69 182.69 182.69 182.69 0.4K
09:36 182.64 182.64 182.64 182.64 0.9K
09:39 183.32 183.32 183.32 183.32 0.5K
09:40 183.79 183.79 183.79 183.79 0.3K
09:42 183.87 183.87 183.87 183.87 0.5K
09:43 183.87 183.87 183.87 183.87 1.5K
09:47 183.84 183.84 183.84 183.84 0.5K
09:50 183.94 184.63 183.94 184.50 1.6K
09:51 183.99 184.01 183.99 184.01 2.4K
09:52 183.82 184.30 183.82 184.30 0.6K
09:53 184.34 184.34 184.34 184.34 0.4K
09:55 184.34 184.34 184.34 184.34 0.4K
09:57 184.85 184.85 184.85 184.85 2.5K
09:58 185.33 185.33 185.33 185.33 0.5K
09:59 185.33 185.33 185.33 185.33 0.3K
10:00 184.61 184.61 184.61 184.61 0.9K
10:02 183.96 183.96 183.96 183.96 0.5K
10:03 183.97 183.97 183.97 183.97 0.4K
10:04 184.00 184.00 184.00 184.00 0.4K
10:06 184.70 184.70 183.92 183.92 1.8K
10:08 184.36 184.36 184.36 184.36 1.0K
10:09 184.30 184.36 184.30 184.36 0.6K
10:10 183.73 184.29 183.73 184.29 2.6K
10:14 184.36 184.36 184.10 184.10 2.5K
10:16 184.11 184.17 184.11 184.17 1.6K
10:18 184.24 184.24 184.24 184.24 1.2K
10:19 184.00 184.02 183.88 183.88 2.1K
10:20 183.80 184.04 183.80 184.04 0.9K
10:21 184.51 185.00 184.51 184.97 2.9K
10:22 184.89 184.89 184.89 184.89 0.6K
10:23 185.23 185.23 185.23 185.23 2.1K
10:24 186.36 186.36 186.36 186.36 0.1K
10:25 187.00 187.00 186.63 186.63 2.5K
10:28 186.63 186.63 186.63 186.63 0.3K
10:29 187.48 187.48 187.48 187.48 0.6K
10:30 187.24 187.26 187.24 187.26 0.5K
10:31 187.15 187.15 187.15 187.15 0.3K
10:32 187.29 187.29 187.29 187.29 0.7K
10:33 187.29 187.29 187.29 187.29 0.1K
10:34 187.29 187.29 187.29 187.29 0.4K
10:35 187.29 187.29 187.29 187.29 0.6K
10:36 187.28 187.28 187.28 187.28 1.4K
10:39 187.17 187.17 187.17 187.17 0.3K
10:40 187.17 187.17 187.17 187.17 0.1K
10:41 187.17 188.10 187.17 188.10 2.2K
10:44 187.26 187.26 187.26 187.26 1.4K
10:46 187.05 187.05 187.05 187.05 1.3K
10:47 187.05 187.05 187.05 187.05 0.4K
10:48 187.01 187.01 187.01 187.01 0.6K
10:50 187.43 187.43 187.43 187.43 0.3K
10:51 187.43 187.43 187.43 187.43 0.3K
10:55 187.12 187.12 187.12 187.12 0.1K
10:56 187.19 187.19 187.19 187.19 0.5K
10:58 187.41 187.41 187.41 187.41 0.4K
10:59 187.45 187.45 187.45 187.45 0.1K
11:00 187.15 187.15 187.15 187.15 1.0K
11:03 187.13 187.13 187.12 187.12 2.9K
11:04 186.82 186.98 186.43 186.98 5.4K
11:05 186.76 186.76 186.76 186.76 1.2K
11:06 185.97 185.97 185.97 185.97 1.8K
11:09 187.04 187.04 187.04 187.04 0.4K
11:10 187.32 187.32 187.32 187.32 0.1K
11:12 187.32 187.32 187.32 187.32 0.3K
11:14 187.42 187.42 187.42 187.42 0.4K
11:16 187.27 187.27 187.04 187.04 2.7K
11:19 188.00 188.00 188.00 188.00 1.1K
11:24 188.12 188.48 188.12 188.48 0.5K
11:26 188.28 188.28 188.12 188.12 2.5K
11:27 188.08 188.08 188.08 188.08 0.4K
11:29 187.90 187.90 187.90 187.90 1.6K
11:33 187.88 187.88 187.88 187.88 0.3K
11:35 188.02 188.02 188.02 188.02 0.6K
11:40 187.89 188.05 187.73 187.73 1.3K
11:41 187.76 187.76 187.53 187.53 0.8K
11:42 187.15 187.15 187.15 187.15 0.1K
11:43 187.15 187.15 187.15 187.15 0.1K
11:44 187.55 187.55 187.55 187.55 1.3K
11:45 187.69 187.69 187.69 187.69 0.4K
11:46 187.95 187.95 187.95 187.95 1.3K
11:47 188.00 188.00 187.88 187.88 1.6K
11:50 187.48 187.48 187.48 187.48 1.5K
11:54 187.63 187.63 187.47 187.47 1.2K
11:55 187.16 187.16 187.15 187.15 1.4K
11:56 186.77 186.77 186.77 186.77 1.4K
11:58 186.42 186.42 186.42 186.42 0.5K
12:00 186.40 186.40 186.40 186.40 0.9K
12:01 186.90 186.90 186.90 186.90 0.3K
12:02 186.54 186.54 186.54 186.54 0.1K
12:03 186.19 186.19 186.19 186.19 0.8K
12:08 186.48 186.48 186.48 186.48 0.3K
12:09 186.30 186.47 186.30 186.47 0.4K
12:10 186.83 186.83 186.59 186.59 2.2K
12:13 186.47 186.47 186.47 186.47 0.4K
12:14 186.54 186.54 186.54 186.54 0.5K
12:16 186.47 186.47 186.47 186.47 0.1K
12:17 186.47 186.47 186.47 186.47 0.3K
12:18 186.52 186.52 186.50 186.50 1.0K
12:19 186.40 186.48 186.40 186.48 4.8K
12:21 186.04 186.04 186.04 186.04 0.7K
12:23 186.09 186.09 186.09 186.09 0.2K
12:24 186.09 186.09 186.09 186.09 0.4K
12:25 186.27 186.32 186.27 186.32 1.9K
12:28 186.37 186.37 186.34 186.36 0.4K
12:29 186.36 186.36 185.75 185.75 1.5K
12:32 185.52 185.52 185.52 185.52 0.4K
12:33 185.46 185.46 185.46 185.46 0.8K
12:35 185.43 185.43 185.43 185.43 0.3K
12:37 185.46 185.46 185.46 185.46 0.3K
12:38 185.54 185.57 185.54 185.57 0.6K
12:41 185.25 185.25 185.25 185.25 0.3K
12:42 185.48 185.48 185.48 185.48 0.8K
12:43 185.47 185.47 185.47 185.47 0.1K
12:44 185.34 185.34 185.34 185.34 2.2K
12:48 185.02 185.02 184.81 184.81 1.5K
12:51 185.13 185.13 185.13 185.13 0.2K
12:52 185.12 185.12 185.12 185.12 0.3K
12:53 185.12 185.12 185.07 185.07 0.6K
12:54 185.37 185.37 185.37 185.37 1.1K
12:55 185.14 185.25 185.14 185.25 2.1K
12:56 185.52 185.52 185.39 185.39 2.7K
13:01 184.97 184.97 184.97 184.97 0.5K
13:04 184.98 185.30 184.98 185.30 1.2K
13:05 185.41 185.41 185.41 185.41 0.4K
13:07 185.66 185.66 185.66 185.66 0.3K
13:08 185.62 185.62 185.62 185.62 0.3K
13:09 185.36 185.36 184.79 184.79 1.2K
13:10 185.23 185.23 185.23 185.23 0.2K
13:12 184.94 185.33 184.94 185.33 1.5K
13:19 185.24 185.38 185.24 185.24 1.4K
13:20 185.10 185.10 185.10 185.10 0.8K
13:24 185.09 185.09 185.09 185.09 0.1K
13:25 185.09 185.09 185.09 185.09 0.2K
13:26 185.52 185.62 185.39 185.39 1.7K
13:28 185.40 185.40 185.40 185.40 1.2K
13:30 185.20 185.20 185.20 185.20 1.8K
13:33 185.41 185.41 185.41 185.41 0.7K
13:35 185.61 185.61 185.61 185.61 0.4K
13:36 185.41 185.41 185.41 185.41 0.2K
13:37 185.40 185.56 185.40 185.56 1.7K
13:41 185.59 185.59 185.59 185.59 0.3K
13:42 185.38 185.38 185.38 185.38 0.8K
13:43 185.20 185.20 185.20 185.20 0.8K
13:45 185.51 185.51 185.51 185.51 1.1K
13:49 185.73 185.73 185.73 185.73 1.1K
13:50 185.64 185.74 185.64 185.74 0.3K
13:54 185.74 185.74 185.74 185.74 0.3K
13:56 185.80 185.80 185.78 185.78 1.5K
14:00 185.46 185.46 185.46 185.46 0.4K
14:03 185.69 185.69 185.25 185.25 3.7K
14:04 185.23 185.23 185.23 185.23 0.4K
14:05 185.24 185.24 185.24 185.24 0.4K
14:06 185.53 185.53 185.53 185.53 0.8K
14:08 185.69 185.69 185.57 185.57 1.2K
14:12 185.57 185.57 185.57 185.57 0.4K
14:15 185.56 185.56 185.56 185.56 0.5K
14:17 185.55 185.55 185.55 185.55 0.1K
14:18 185.58 185.58 185.58 185.58 0.4K
14:19 185.58 185.58 185.46 185.46 0.6K
14:20 185.49 185.49 185.49 185.49 0.5K
14:21 185.44 185.44 185.44 185.44 0.2K
14:22 185.42 185.42 185.42 185.42 0.6K
14:23 185.41 185.59 185.41 185.59 1.1K
14:24 185.60 185.67 185.60 185.67 0.9K
14:25 185.70 185.70 185.70 185.70 0.6K
14:26 185.77 185.78 185.77 185.78 0.9K
14:27 185.78 185.78 185.78 185.78 0.8K
14:28 185.78 185.96 185.78 185.96 1.1K
14:29 186.03 186.03 186.02 186.02 1.1K
14:31 186.02 186.02 186.02 186.02 0.4K
14:32 186.02 186.02 186.02 186.02 0.6K
14:35 186.02 186.02 186.02 186.02 0.7K
14:36 186.02 186.37 186.02 186.06 4.4K
14:40 186.05 186.16 186.05 186.16 1.5K
14:42 186.49 186.49 186.49 186.49 0.6K
14:44 186.64 186.64 186.64 186.64 0.5K
14:45 186.61 186.61 186.44 186.44 0.5K
14:46 186.61 186.61 186.61 186.61 0.1K
14:47 186.61 186.61 186.61 186.61 0.4K
14:48 186.61 186.77 186.61 186.77 0.3K
14:49 186.61 186.61 186.61 186.61 0.2K
14:51 186.59 186.59 186.59 186.59 0.7K
14:52 186.59 186.59 186.59 186.59 0.2K
14:54 186.61 186.61 186.61 186.61 0.4K
14:55 186.75 186.75 186.75 186.75 0.1K
14:56 186.77 186.77 186.70 186.70 3.2K
14:58 186.59 186.59 186.59 186.59 2.3K
14:59 186.91 187.15 186.91 187.15 0.7K
15:00 187.16 187.16 187.15 187.15 1.2K
15:02 186.88 186.88 186.88 186.88 0.3K
15:03 187.06 187.06 187.06 187.06 0.4K
15:04 187.17 187.17 187.05 187.05 0.5K
15:07 187.19 187.19 187.19 187.19 0.3K
15:08 187.04 187.04 187.04 187.04 1.5K
15:10 187.01 187.13 187.01 187.13 1.3K
15:11 187.16 187.16 186.98 186.98 1.1K
15:13 186.89 186.89 186.89 186.89 0.8K
15:15 186.76 186.76 186.70 186.70 1.6K
15:17 186.91 186.91 186.91 186.91 1.0K
15:20 186.85 186.85 186.85 186.85 0.7K
15:22 186.67 186.67 186.56 186.56 1.0K
15:23 186.65 186.65 186.65 186.65 0.8K
15:24 186.75 186.75 186.75 186.75 0.4K
15:26 186.89 186.89 186.86 186.86 2.6K
15:29 186.56 186.56 186.53 186.53 2.0K
15:31 186.54 186.54 186.54 186.54 2.1K
15:35 186.51 186.53 186.51 186.53 1.6K
15:36 186.50 186.50 186.50 186.50 0.2K
15:37 186.41 186.53 186.41 186.53 0.4K
15:38 186.44 186.46 186.44 186.46 1.9K
15:39 186.39 186.49 186.39 186.49 3.2K
15:40 186.78 186.78 186.78 186.78 1.0K
15:42 186.78 186.78 186.78 186.78 0.5K
15:43 186.76 186.76 186.56 186.56 0.9K
15:44 186.64 186.64 186.44 186.44 1.5K
15:45 186.32 186.32 186.32 186.32 0.6K
15:46 186.49 186.49 186.33 186.33 1.6K
15:47 186.07 186.07 186.07 186.07 1.3K
15:48 186.24 186.24 186.06 186.06 1.4K
15:49 186.03 186.17 186.01 186.17 4.2K
15:50 186.81 186.81 186.54 186.54 3.9K
15:51 186.42 186.42 186.42 186.42 1.5K
15:52 186.40 186.40 186.40 186.40 0.6K
15:53 186.40 186.56 186.40 186.56 1.1K
15:54 186.56 186.56 186.22 186.38 4.1K
15:55 186.27 186.44 186.26 186.34 5.3K
15:56 186.25 186.28 185.89 185.89 4.9K
15:57 185.98 185.98 185.66 185.66 5.3K
15:58 185.66 185.75 185.66 185.67 5.8K
15:59 185.77 185.77 185.65 185.65 8.1K
16:00 185.40 185.42 185.40 185.42 84.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据