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
09:35 192.05 192.10 192.05 192.10 5.3K
09:38 192.55 192.55 192.16 192.16 0.9K
09:40 192.39 192.39 192.39 192.39 0.3K
09:42 192.08 192.08 192.08 192.08 0.4K
09:43 191.93 191.93 191.93 191.93 0.7K
09:45 192.93 192.93 192.89 192.89 0.9K
09:48 192.33 192.33 192.33 192.33 1.4K
09:49 193.15 193.15 193.15 193.15 5.3K
09:50 192.70 192.70 192.70 192.69 0.9K
09:57 193.75 193.75 193.75 193.75 0.8K
09:59 193.11 193.11 193.11 193.11 0.1K
10:00 193.74 193.74 193.31 193.31 2.1K
10:01 193.06 193.06 193.06 193.06 0.5K
10:08 193.23 193.23 193.23 193.23 0.3K
10:09 193.20 193.20 193.20 193.20 0.2K
10:12 193.80 193.80 193.80 193.80 4.4K
10:13 194.09 194.09 194.09 194.09 0.4K
10:15 194.43 194.43 194.43 194.43 0.5K
10:16 194.43 194.43 194.43 194.43 1.0K
10:21 193.98 193.98 193.98 193.98 1.4K
10:23 193.26 193.26 193.06 193.06 1.1K
10:25 192.94 192.94 192.94 192.94 0.7K
10:31 192.47 192.47 192.47 192.47 0.9K
10:33 192.47 192.51 192.47 192.51 0.6K
10:35 192.26 192.26 192.14 192.14 0.9K
10:39 191.99 192.19 191.99 192.19 2.0K
10:42 192.64 192.73 192.64 192.73 1.5K
10:46 192.34 192.34 192.31 192.31 2.3K
10:53 192.53 192.53 192.53 192.53 0.4K
10:54 192.61 192.61 192.61 192.61 0.4K
10:55 192.70 192.70 192.70 192.70 0.6K
10:56 193.02 193.02 193.02 193.02 1.0K
11:00 193.02 193.02 193.02 193.02 0.5K
11:06 192.89 192.89 192.89 192.89 0.1K
11:07 192.88 192.88 192.88 192.88 0.6K
11:09 193.09 193.72 193.09 193.70 2.4K
11:10 194.17 194.39 194.17 194.39 1.0K
11:13 194.47 194.47 194.47 194.47 0.5K
11:15 194.58 194.58 194.21 194.21 0.7K
11:16 195.00 195.00 195.00 195.00 0.5K
11:18 194.59 194.59 194.59 194.59 0.5K
11:22 194.58 194.58 194.58 194.58 0.6K
11:27 195.19 195.19 195.19 195.19 2.2K
11:29 195.42 195.42 195.42 195.42 0.4K
11:33 195.17 195.17 195.06 195.06 0.2K
11:34 195.66 195.66 195.66 195.66 0.1K
11:36 195.28 195.28 195.28 195.28 0.3K
11:37 195.26 195.26 195.26 195.26 1.0K
11:41 195.57 195.57 195.57 195.57 0.5K
11:42 195.88 196.14 195.88 196.14 1.6K
11:43 196.20 196.20 196.20 196.20 0.6K
11:47 196.00 196.00 196.00 196.00 1.0K
11:48 196.24 196.24 196.24 196.24 0.4K
11:51 196.34 196.34 196.34 196.34 0.8K
11:52 196.73 196.73 196.73 196.73 0.4K
11:54 196.67 196.67 196.67 196.67 0.9K
11:57 196.86 196.86 196.86 196.86 0.4K
11:58 196.58 196.58 196.58 196.58 1.3K
12:00 196.49 196.49 196.49 196.49 1.4K
12:01 196.49 196.49 196.47 196.47 0.4K
12:03 196.58 196.58 196.49 196.49 3.7K
12:04 196.49 196.49 196.49 196.49 2.8K
12:05 196.49 196.49 196.49 196.49 0.9K
12:06 197.00 197.00 197.00 197.00 2.4K
12:12 197.23 197.41 197.23 197.41 0.8K
12:15 197.23 197.23 196.67 196.67 2.8K
12:20 196.90 196.90 196.90 196.90 0.4K
12:23 197.40 197.40 197.40 197.40 0.4K
12:25 197.15 197.15 197.15 197.15 0.8K
12:27 197.23 197.23 197.23 197.23 0.8K
12:29 197.46 197.46 197.46 197.46 0.3K
12:30 197.30 197.30 197.30 197.30 2.4K
12:43 197.92 197.92 197.92 197.92 0.5K
12:45 197.34 197.34 197.34 197.34 3.8K
12:56 196.59 196.59 196.59 196.59 0.9K
12:57 196.32 196.32 196.32 196.32 1.0K
13:01 196.71 196.71 196.71 196.71 0.4K
13:02 196.92 197.16 196.92 197.16 0.7K
13:05 197.14 197.14 197.14 197.14 0.7K
13:09 196.97 196.97 196.88 196.88 0.3K
13:11 196.90 197.13 196.90 197.13 3.9K
13:22 197.07 197.07 197.07 197.07 0.7K
13:24 196.51 196.51 196.51 196.51 3.0K
13:30 196.10 196.10 196.10 196.10 0.2K
13:33 196.10 196.10 196.10 196.10 0.2K
13:34 196.33 196.33 196.33 196.33 0.3K
13:36 196.26 196.26 196.26 196.26 0.4K
13:38 196.47 196.47 196.47 196.47 0.4K
13:39 196.48 196.48 196.48 196.48 0.5K
13:40 196.47 196.47 196.47 196.47 0.1K
13:41 196.47 196.47 196.24 196.24 1.1K
13:45 196.03 196.11 196.03 196.11 2.2K
13:46 196.10 196.10 196.10 196.10 1.2K
13:54 196.21 196.21 196.21 196.21 0.6K
13:56 195.88 195.88 195.68 195.68 2.1K
14:03 195.85 195.85 195.85 195.85 0.1K
14:04 195.68 195.68 195.68 195.68 5.5K
14:29 195.47 195.47 195.47 195.47 1.7K
14:34 195.30 195.30 195.30 195.30 2.1K
14:36 195.82 195.82 195.82 195.82 2.0K
14:44 196.38 196.38 196.38 196.38 0.3K
14:47 196.13 196.13 196.12 196.12 5.0K
14:48 196.13 196.13 196.13 196.12 0.4K
14:49 196.03 196.03 196.03 196.03 0.3K
14:51 196.39 196.39 196.39 196.39 1.7K
14:56 196.79 196.79 196.76 196.76 0.5K
14:57 196.80 196.80 196.80 196.80 1.2K
14:59 196.86 196.86 196.86 196.86 0.4K
15:01 196.80 196.80 196.80 196.80 0.5K
15:02 196.96 197.01 196.96 197.01 1.7K
15:10 197.15 197.15 197.15 197.15 1.5K
15:13 197.60 197.60 197.60 197.60 0.9K
15:15 197.69 197.85 197.68 197.85 2.5K
15:18 197.97 197.97 197.97 197.97 0.8K
15:20 197.84 197.97 197.64 197.97 3.7K
15:21 197.92 197.92 197.92 197.92 0.4K
15:25 198.05 198.05 198.05 198.05 0.7K
15:27 198.16 198.16 198.16 198.16 0.9K
15:29 198.05 198.05 198.05 198.05 1.6K
15:33 198.23 198.23 198.22 198.22 2.3K
15:38 198.73 198.73 198.45 198.45 2.9K
15:39 198.26 198.32 198.26 198.32 4.3K
15:43 198.59 198.59 198.59 198.59 1.2K
15:45 198.42 198.42 198.42 198.42 3.1K
15:48 198.89 198.89 198.89 198.89 0.3K
15:49 199.16 199.16 199.16 199.16 1.1K
15:50 199.38 199.38 199.38 199.38 2.2K
15:51 199.48 199.58 199.48 199.58 2.2K
15:52 199.62 199.62 199.42 199.60 2.8K
15:53 199.60 199.60 199.40 199.57 2.4K
15:54 199.57 199.77 199.57 199.77 7.5K
15:55 199.77 199.99 199.77 199.95 3.1K
15:56 199.88 200.26 199.88 200.01 7.0K
15:57 200.16 200.16 199.83 199.83 8.9K
15:58 199.85 199.96 199.85 199.96 5.0K
15:59 200.08 200.50 200.08 200.50 16.6K
16:00 200.44 200.56 200.44 200.56 64.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据