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
09:31 199.96 199.96 199.96 199.96 2.6K
09:39 198.76 198.76 198.76 198.76 0.2K
09:40 197.12 197.12 197.12 197.12 1.0K
09:44 197.20 197.20 197.20 197.20 0.8K
09:50 197.60 197.60 197.60 197.60 2.1K
09:57 197.84 197.84 197.76 197.76 0.8K
09:58 197.71 197.71 197.71 197.71 1.3K
09:59 198.02 198.02 198.02 198.02 1.4K
10:02 198.63 198.63 198.63 198.63 1.0K
10:05 197.58 197.58 197.58 197.58 0.7K
10:06 197.84 197.84 197.84 197.84 0.2K
10:07 198.03 198.03 198.03 198.03 0.1K
10:08 198.06 198.06 198.06 198.06 0.2K
10:10 198.48 198.48 198.48 198.48 0.8K
10:11 198.10 198.10 198.10 198.10 1.1K
10:16 197.67 197.67 197.67 197.67 0.2K
10:17 197.96 197.96 197.96 197.96 1.0K
10:22 197.30 197.30 196.84 196.84 2.4K
10:23 197.12 197.12 197.12 197.12 0.2K
10:27 197.08 197.08 197.08 197.08 0.2K
10:30 197.62 198.01 197.62 197.91 1.0K
10:31 197.65 197.65 197.65 197.65 0.2K
10:33 197.65 197.65 197.65 197.65 0.2K
10:34 197.65 197.65 197.65 197.65 0.2K
10:35 197.65 197.84 197.41 197.54 2.4K
10:36 197.75 197.76 197.55 197.55 1.1K
10:37 197.77 197.77 197.77 197.77 0.5K
10:39 197.83 197.83 197.83 197.83 1.9K
10:45 197.86 197.86 197.86 197.86 0.1K
10:46 198.12 198.13 198.12 198.13 1.2K
10:48 198.13 198.13 198.13 198.13 0.5K
10:49 198.14 198.14 198.14 198.14 0.4K
10:51 198.14 198.14 198.14 198.14 0.2K
10:52 198.35 198.35 198.35 198.35 0.4K
10:53 198.56 198.58 198.56 198.58 1.2K
10:55 198.02 198.02 197.97 197.97 3.0K
11:00 198.12 198.12 198.12 198.12 0.3K
11:03 198.11 198.11 198.11 198.11 0.2K
11:04 197.77 197.77 197.74 197.74 0.6K
11:08 197.72 197.72 197.58 197.58 1.2K
11:13 196.97 196.97 196.97 196.97 0.7K
11:18 196.69 196.69 196.69 196.69 0.6K
11:20 196.02 196.02 196.02 196.02 3.6K
11:27 196.04 196.04 196.04 196.04 0.8K
11:28 195.85 195.85 195.85 195.85 1.1K
11:31 195.34 195.34 195.34 195.34 1.3K
11:35 195.01 195.04 195.01 195.04 0.6K
11:36 195.28 195.29 195.28 195.29 0.5K
11:37 195.07 195.07 195.07 195.07 0.2K
11:38 195.29 195.29 195.29 195.29 0.9K
11:44 195.00 195.00 195.00 195.00 2.0K
11:49 194.97 194.97 194.97 194.97 1.0K
11:52 194.50 194.50 194.50 194.50 1.2K
11:56 194.18 195.04 194.18 195.04 2.1K
11:57 194.16 194.16 194.16 194.16 2.4K
12:01 193.85 194.33 193.85 194.33 1.2K
12:04 193.85 193.85 193.32 193.32 1.6K
12:06 192.76 192.76 192.74 192.74 1.3K
12:08 193.00 193.00 193.00 193.00 0.2K
12:10 192.91 192.91 192.91 192.91 0.7K
12:11 193.00 193.00 193.00 193.00 0.7K
12:15 193.26 193.26 193.26 193.26 0.2K
12:16 193.34 193.34 193.34 193.34 0.9K
12:17 193.58 193.60 193.58 193.60 1.4K
12:19 193.71 193.71 193.56 193.56 1.7K
12:23 193.69 193.85 193.69 193.85 1.0K
12:25 193.72 193.72 193.66 193.66 1.2K
12:26 193.66 193.66 193.66 193.66 0.6K
12:29 193.81 193.81 193.74 193.74 1.6K
12:33 193.61 193.78 193.61 193.77 0.9K
12:35 193.37 193.37 193.37 193.37 2.0K
12:42 193.26 193.26 193.26 193.26 0.4K
12:49 193.48 193.48 193.48 193.48 2.2K
12:52 193.45 193.45 193.45 193.45 0.1K
12:55 193.44 193.44 193.44 193.44 0.3K
12:56 193.28 193.28 193.28 193.28 3.1K
12:57 193.75 194.06 193.75 193.88 2.4K
13:02 193.94 193.94 193.94 193.94 0.8K
13:03 193.91 193.91 193.91 193.91 0.2K
13:05 193.98 193.98 193.91 193.91 1.2K
13:09 193.91 194.09 193.91 194.09 1.6K
13:11 193.87 193.87 193.87 193.87 0.2K
13:13 193.95 193.95 193.95 193.95 0.5K
13:14 193.95 193.95 193.95 193.95 0.4K
13:17 193.96 193.96 193.96 193.96 0.5K
13:19 194.18 194.18 194.18 194.18 0.7K
13:20 194.70 194.70 194.70 194.70 1.2K
13:23 194.51 194.51 194.51 194.51 0.4K
13:26 194.47 194.47 194.47 194.47 0.2K
13:27 194.47 194.47 194.47 194.47 0.3K
13:34 194.26 194.26 194.26 194.26 0.2K
13:37 194.27 194.27 194.27 194.27 0.3K
13:38 194.47 194.47 194.47 194.47 0.5K
13:46 194.47 194.47 194.47 194.47 0.1K
13:47 194.24 194.24 194.24 194.24 0.3K
13:50 194.46 194.46 194.46 194.46 0.1K
13:51 194.24 194.24 194.24 194.24 0.1K
13:52 194.46 194.46 194.46 194.46 0.1K
13:53 194.17 194.17 194.17 194.17 0.4K
13:59 194.18 194.18 194.18 194.18 0.5K
14:01 194.36 194.36 194.36 194.36 0.4K
14:02 194.36 194.49 194.36 194.49 1.5K
14:04 194.55 194.55 194.55 194.55 0.3K
14:06 194.70 194.70 194.70 194.70 1.2K
14:11 194.51 194.51 194.51 194.51 2.1K
14:12 194.51 194.51 194.51 194.51 2.5K
14:22 194.38 194.38 194.38 194.38 0.1K
14:23 194.61 194.61 194.61 194.61 1.3K
14:24 194.68 194.68 194.68 194.68 0.2K
14:26 194.71 194.73 194.71 194.73 0.8K
14:30 194.95 194.95 194.95 194.95 0.9K
14:33 195.12 195.12 195.12 195.12 0.3K
14:37 194.93 195.15 194.93 195.15 0.6K
14:38 195.13 195.13 195.13 195.13 0.4K
14:42 195.15 195.15 195.14 195.14 0.3K
14:43 195.14 195.14 195.14 195.14 0.5K
14:48 195.04 195.04 195.04 195.04 1.1K
14:51 195.16 195.16 195.16 195.16 0.8K
14:54 195.18 195.18 195.15 195.15 0.6K
14:56 195.17 195.17 195.17 195.17 1.5K
15:04 195.24 195.24 195.24 195.24 0.3K
15:08 195.21 195.32 195.21 195.31 1.3K
15:09 194.98 194.98 194.98 194.98 2.7K
15:19 194.95 195.06 194.95 195.06 0.7K
15:21 195.13 195.13 195.13 195.13 0.3K
15:22 195.13 195.13 195.13 195.13 0.5K
15:23 195.50 195.50 195.50 195.50 1.5K
15:24 195.54 195.54 195.54 195.54 0.3K
15:25 195.51 195.51 195.51 195.51 0.5K
15:26 195.51 195.51 195.29 195.29 0.6K
15:31 195.51 195.51 195.20 195.20 1.9K
15:33 195.31 195.31 195.31 195.31 0.3K
15:35 195.12 195.12 194.78 194.78 2.3K
15:36 195.07 195.07 195.07 195.07 0.3K
15:37 194.87 194.87 194.87 194.87 0.4K
15:38 194.87 194.87 194.87 194.87 1.0K
15:42 194.88 194.88 194.88 194.88 0.7K
15:43 194.88 194.88 194.88 194.88 0.3K
15:44 194.86 194.91 194.86 194.91 1.2K
15:45 194.89 194.94 194.89 194.94 1.1K
15:46 194.82 194.88 194.82 194.88 1.5K
15:47 194.88 195.04 194.88 194.90 1.4K
15:48 194.68 194.74 194.68 194.74 1.1K
15:49 194.71 194.71 194.71 194.71 1.0K
15:50 194.87 194.88 194.75 194.88 1.1K
15:51 194.88 194.88 194.88 194.88 0.7K
15:52 194.94 195.05 194.94 195.04 3.8K
15:53 195.20 195.20 194.98 195.00 5.3K
15:55 195.09 195.17 194.94 195.09 5.7K
15:56 195.08 195.09 194.81 194.96 5.5K
15:57 194.93 194.97 194.93 194.97 3.2K
15:58 194.93 194.99 194.80 194.80 6.7K
15:59 194.86 195.08 194.80 195.08 12.3K
16:00 195.08 195.08 195.01 195.01 31.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据