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
09:30 186.95 186.95 186.05 186.05 4.9K
09:33 185.74 185.74 185.74 185.74 0.8K
09:34 186.24 186.24 186.24 186.24 0.9K
09:35 186.19 186.19 186.19 186.19 0.4K
09:36 185.95 185.95 185.95 185.95 0.5K
09:38 185.94 185.94 185.94 185.94 0.3K
09:42 185.52 185.52 184.78 184.78 2.0K
09:44 183.96 183.96 183.96 183.96 0.6K
09:47 185.43 186.20 185.43 185.49 2.1K
09:52 183.84 183.84 183.84 183.84 1.3K
09:57 184.03 184.03 184.03 184.03 2.3K
10:01 184.59 184.59 184.59 184.59 0.6K
10:04 184.79 184.79 184.79 184.79 1.6K
10:13 185.58 185.58 185.58 185.58 0.3K
10:14 185.72 185.72 185.62 185.62 1.3K
10:18 185.46 185.46 185.46 185.46 0.3K
10:19 185.02 185.02 185.02 185.02 0.1K
10:20 185.23 185.23 185.23 185.23 0.3K
10:21 185.84 185.84 185.84 185.84 0.8K
10:23 186.14 186.14 186.14 186.14 0.6K
10:27 185.80 186.15 185.80 186.05 2.1K
10:33 185.28 185.74 185.28 185.28 1.9K
10:36 185.24 185.24 185.24 185.24 0.4K
10:38 185.23 185.23 184.80 184.80 2.7K
10:39 184.65 184.65 184.65 184.65 1.5K
10:49 184.49 184.49 184.49 184.49 0.5K
10:50 184.42 184.42 184.42 184.42 0.1K
10:51 184.42 184.42 184.42 184.42 1.2K
10:53 184.65 184.65 184.51 184.51 0.7K
10:54 184.41 184.41 184.41 184.41 1.5K
10:58 183.83 183.83 183.83 183.83 0.4K
11:01 183.68 184.43 183.68 184.43 1.4K
11:03 184.44 184.44 184.44 184.44 0.3K
11:06 184.49 184.49 184.49 184.49 0.1K
11:07 184.49 184.49 184.49 184.49 0.7K
11:10 184.49 184.49 184.49 184.49 0.3K
11:12 184.69 184.69 184.69 184.69 0.1K
11:13 184.49 184.49 184.49 184.49 0.2K
11:14 184.87 184.87 184.87 184.87 0.6K
11:15 184.81 184.81 184.81 184.81 0.2K
11:17 184.81 184.81 184.74 184.74 0.8K
11:18 184.79 184.79 184.79 184.79 0.5K
11:19 184.79 184.79 184.79 184.79 0.3K
11:20 184.79 184.79 184.79 184.79 0.1K
11:23 184.77 184.77 184.77 184.77 0.8K
11:25 184.66 184.69 184.49 184.69 1.8K
11:27 184.69 184.88 184.69 184.88 2.5K
11:30 185.33 185.33 185.20 185.20 1.1K
11:32 185.15 185.15 185.15 185.15 0.1K
11:33 185.15 185.15 185.15 185.15 1.6K
11:34 185.06 185.06 185.06 185.06 0.5K
11:36 184.92 184.92 184.91 184.91 0.6K
11:38 184.91 184.91 184.91 184.91 0.2K
11:39 184.91 184.91 184.91 184.91 0.1K
11:40 184.91 184.91 184.91 184.91 0.7K
11:41 184.91 184.91 184.91 184.91 0.9K
11:42 184.98 184.98 184.55 184.85 1.6K
11:43 184.68 184.79 184.68 184.79 1.9K
11:44 184.74 184.82 184.57 184.57 1.0K
11:45 184.71 184.71 184.71 184.71 0.8K
11:47 184.44 184.44 184.44 184.44 0.4K
11:48 184.16 184.16 184.16 184.16 0.6K
11:51 183.69 183.69 183.69 183.69 0.5K
11:52 183.68 183.68 183.68 183.68 0.2K
11:53 183.63 183.67 183.63 183.67 1.5K
11:54 183.73 183.73 183.73 183.73 0.5K
11:55 183.62 183.67 183.62 183.67 0.8K
11:56 183.72 183.83 183.72 183.83 1.8K
11:57 184.16 184.23 184.16 184.23 3.4K
11:59 183.84 183.84 183.84 183.84 0.2K
12:00 183.97 184.05 183.97 184.05 0.3K
12:01 183.95 183.95 183.89 183.89 0.7K
12:02 183.77 183.92 183.77 183.92 0.8K
12:05 183.83 183.83 183.78 183.78 0.5K
12:06 183.78 183.78 183.78 183.78 0.7K
12:09 183.74 183.74 183.74 183.74 1.3K
12:12 183.58 183.58 183.58 183.58 0.2K
12:13 183.58 183.58 183.58 183.58 1.6K
12:16 183.70 183.70 183.68 183.68 1.0K
12:17 183.71 183.71 183.71 183.71 1.5K
12:18 184.00 184.00 184.00 184.00 1.0K
12:19 184.02 184.02 184.02 184.02 0.3K
12:20 184.01 184.05 184.01 184.05 0.5K
12:21 184.01 184.32 184.01 184.32 1.5K
12:22 184.31 184.31 184.31 184.31 0.2K
12:23 184.52 184.52 184.42 184.42 1.5K
12:24 184.80 184.93 184.80 184.93 0.4K
12:25 184.82 184.82 184.82 184.82 0.3K
12:26 184.79 184.79 184.79 184.79 0.4K
12:28 184.68 184.68 184.61 184.61 0.7K
12:30 184.25 184.25 184.25 184.25 0.3K
12:31 184.33 184.33 184.32 184.32 2.8K
12:32 184.67 184.67 184.67 184.67 1.1K
12:33 184.69 184.69 184.69 184.69 0.9K
12:34 184.95 184.95 184.95 184.95 1.0K
12:35 185.10 185.27 185.10 185.27 0.4K
12:36 185.31 185.35 185.10 185.10 2.3K
12:37 185.27 185.27 185.27 185.27 0.3K
12:38 185.32 185.32 185.32 185.32 0.5K
12:39 185.24 185.24 185.24 185.24 0.5K
12:40 185.30 185.30 185.24 185.24 1.4K
12:41 185.24 185.24 185.24 185.24 0.1K
12:42 185.03 185.03 185.03 185.03 0.5K
12:44 184.81 184.81 184.81 184.81 0.8K
12:50 185.09 185.09 185.09 185.09 1.5K
12:51 185.12 185.36 185.12 185.36 1.4K
12:52 185.35 185.35 185.35 185.35 0.2K
12:53 185.34 185.34 185.34 185.34 0.5K
12:58 185.33 185.33 185.33 185.33 0.5K
13:02 185.08 185.08 185.08 185.08 0.4K
13:03 185.03 185.03 185.03 185.03 0.3K
13:04 184.70 184.70 184.70 184.70 0.2K
13:05 184.52 184.52 184.40 184.40 0.9K
13:06 184.38 184.38 184.38 184.38 0.3K
13:07 184.76 184.76 184.76 184.76 0.3K
13:10 184.39 184.39 184.39 184.39 0.4K
13:11 184.53 184.53 184.53 184.53 0.2K
13:13 184.53 184.53 184.53 184.53 0.5K
13:16 184.51 184.78 184.51 184.78 1.9K
13:18 185.06 185.06 185.06 185.06 1.8K
13:29 185.28 185.29 185.28 185.29 0.9K
13:31 185.47 185.47 185.47 185.47 1.5K
13:34 185.24 185.25 185.24 185.25 0.8K
13:36 185.08 185.08 185.08 185.08 0.9K
13:40 185.08 185.08 185.08 185.08 0.5K
13:44 185.21 185.21 185.21 185.21 0.3K
13:45 185.29 185.29 185.29 185.29 0.9K
13:47 185.50 185.50 185.50 185.50 0.2K
13:48 185.27 185.27 185.27 185.27 0.5K
13:50 185.28 185.28 185.28 185.28 0.2K
13:52 185.23 185.23 185.23 185.23 2.5K
14:05 185.18 185.18 185.18 185.18 0.3K
14:06 185.48 185.48 185.48 185.48 1.6K
14:14 185.25 185.25 185.21 185.21 2.1K
14:21 185.37 185.37 185.37 185.37 0.6K
14:25 185.31 185.31 185.31 185.31 0.3K
14:26 185.13 185.13 185.13 185.13 1.0K
14:28 185.10 185.10 184.97 184.98 1.5K
14:32 185.21 185.21 185.21 185.21 0.9K
14:33 185.25 185.25 185.25 185.25 3.6K
14:38 185.20 185.20 185.20 185.20 0.4K
14:41 185.16 185.16 185.16 185.16 1.7K
14:51 185.05 185.15 185.05 185.15 1.3K
14:52 185.15 185.15 185.15 185.15 0.7K
14:54 185.34 185.34 185.16 185.16 0.8K
14:56 185.14 185.14 185.14 185.14 0.5K
14:57 185.16 185.16 185.16 185.16 0.1K
14:58 185.16 185.16 185.16 185.16 0.3K
14:59 185.14 185.14 184.98 184.98 1.0K
15:00 184.84 184.84 184.84 184.84 0.7K
15:02 184.88 185.04 184.88 185.04 1.9K
15:06 185.16 185.16 185.16 185.16 1.9K
15:16 184.99 184.99 184.99 184.99 0.8K
15:17 184.91 184.98 184.91 184.98 0.7K
15:19 185.12 185.12 185.09 185.09 3.2K
15:20 185.09 185.18 185.09 185.18 1.4K
15:21 185.31 185.31 185.31 185.31 0.2K
15:22 185.35 185.46 185.35 185.46 1.7K
15:23 185.63 185.63 185.63 185.63 0.6K
15:24 185.81 185.81 185.81 185.81 0.2K
15:25 185.79 185.79 185.79 185.79 0.2K
15:26 185.78 185.78 185.78 185.78 0.6K
15:28 185.67 185.67 185.67 185.67 1.6K
15:31 185.61 185.61 185.61 185.61 0.6K
15:33 185.69 185.96 185.69 185.96 4.2K
15:39 185.79 185.79 185.79 185.79 0.5K
15:40 185.94 185.94 185.87 185.87 1.0K
15:41 185.71 185.71 185.71 185.71 0.6K
15:43 185.88 185.88 185.88 185.88 0.4K
15:44 185.86 185.86 185.86 185.86 0.5K
15:45 185.89 185.89 185.85 185.85 0.9K
15:46 185.88 185.88 185.88 185.88 0.6K
15:47 185.87 185.99 185.87 185.92 1.0K
15:48 185.98 186.10 185.98 186.10 2.7K
15:49 186.01 186.01 185.99 185.99 1.5K
15:50 185.77 185.94 185.77 185.87 1.5K
15:51 185.93 185.93 185.88 185.88 1.0K
15:52 185.95 185.95 185.95 185.95 1.1K
15:53 186.02 186.02 186.02 186.02 1.0K
15:54 186.08 186.08 186.05 186.05 1.2K
15:55 185.95 185.95 185.95 185.95 1.3K
15:56 185.74 185.89 185.74 185.79 1.6K
15:57 185.90 185.90 185.53 185.70 7.3K
15:58 185.73 185.80 185.73 185.80 1.9K
15:59 185.83 185.83 185.48 185.48 10.7K
16:00 185.67 185.67 185.64 185.64 97.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据