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
09:30 171.03 171.91 170.00 170.00 50.4K
09:31 170.81 170.81 169.74 170.40 4.3K
09:32 170.85 173.33 170.85 173.33 3.6K
09:33 173.72 173.72 171.97 171.97 7.3K
09:34 171.97 171.97 170.87 170.87 4.0K
09:35 170.99 170.99 170.97 170.97 2.2K
09:36 169.74 170.97 169.74 170.76 1.4K
09:37 171.32 171.32 170.93 171.32 1.7K
09:38 171.32 171.36 170.58 171.02 1.3K
09:39 171.45 171.83 171.45 171.83 1.3K
09:40 171.83 171.83 170.11 170.22 6.4K
09:41 171.23 171.23 170.18 170.35 4.4K
09:42 170.16 170.36 170.09 170.09 1.6K
09:43 170.85 170.85 170.09 170.58 1.6K
09:44 170.64 171.65 170.64 171.65 3.9K
09:45 171.11 171.11 171.11 171.11 3.5K
09:46 171.11 171.11 171.11 171.11 0.8K
09:47 170.91 171.00 170.91 171.00 0.7K
09:48 171.00 171.00 171.00 171.00 0.6K
09:49 170.94 170.94 170.36 170.36 3.8K
09:50 170.48 172.22 170.48 172.22 7.2K
09:51 172.12 172.44 172.12 172.44 5.5K
09:52 172.87 172.90 172.87 172.90 0.6K
09:53 173.07 174.77 173.07 174.77 13.2K
09:54 175.25 176.19 175.25 176.19 3.8K
09:55 176.18 176.87 176.18 176.43 6.2K
09:56 176.44 176.61 176.44 176.61 1.8K
09:57 176.73 178.04 176.73 178.04 9.7K
09:58 178.24 178.24 176.88 177.00 13.0K
09:59 176.26 176.26 175.38 175.38 1.4K
10:00 175.16 176.27 175.16 176.27 3.7K
10:01 176.32 176.49 176.01 176.49 5.4K
10:02 175.85 175.85 174.82 174.82 4.2K
10:03 174.32 174.32 174.32 174.32 3.3K
10:04 174.16 174.16 174.16 174.16 0.4K
10:05 173.68 174.78 173.68 174.15 3.0K
10:06 174.15 174.16 174.15 174.16 1.8K
10:07 174.60 174.60 174.60 174.60 5.1K
10:08 174.99 174.99 174.60 174.82 3.1K
10:09 174.68 174.82 174.68 174.82 1.1K
10:10 174.83 174.83 174.83 174.83 1.6K
10:11 174.97 174.97 174.40 174.40 1.6K
10:12 174.49 174.49 174.49 174.49 1.3K
10:14 174.62 174.62 174.62 174.62 1.6K
10:16 174.86 175.00 174.86 175.00 1.5K
10:17 175.00 175.64 175.00 175.19 7.0K
10:18 174.78 175.36 174.78 175.36 12.0K
10:19 175.43 175.43 175.43 175.43 0.5K
10:20 175.43 175.92 175.12 175.92 6.2K
10:21 176.10 176.50 176.10 176.50 0.9K
10:22 175.98 175.98 175.79 175.79 5.8K
10:23 175.48 175.48 175.48 175.48 1.2K
10:25 175.24 175.24 175.24 175.24 1.6K
10:26 175.17 175.17 175.17 175.17 2.4K
10:27 175.17 175.17 175.00 175.00 1.3K
10:28 175.17 175.17 174.96 174.96 8.2K
10:29 175.31 175.31 175.00 175.02 1.8K
10:30 175.00 175.22 175.00 175.22 1.5K
10:31 175.53 175.53 175.53 175.53 1.4K
10:32 175.72 175.72 175.72 175.72 1.8K
10:33 175.20 175.50 175.20 175.50 3.6K
10:34 175.25 175.25 175.00 175.00 0.8K
10:35 175.00 175.00 175.00 175.00 5.5K
10:37 175.33 175.33 175.33 175.33 0.9K
10:39 174.79 174.79 174.76 174.76 2.1K
10:40 174.22 174.30 174.22 174.30 3.3K
10:41 174.26 174.26 174.26 174.26 1.6K
10:43 174.12 174.12 174.12 174.12 0.3K
10:44 173.97 173.97 173.96 173.96 1.1K
10:46 173.74 173.74 173.74 173.74 1.0K
10:48 174.12 174.12 173.61 173.61 0.5K
10:49 173.89 173.89 173.20 173.20 7.6K
10:53 173.47 173.47 173.47 173.47 4.0K
10:54 173.70 173.70 173.70 173.70 1.2K
10:55 173.38 173.38 173.38 173.38 0.7K
10:57 173.41 173.41 173.39 173.39 1.3K
10:58 173.51 173.51 173.51 173.51 0.8K
11:00 173.47 173.81 173.47 173.81 1.3K
11:01 173.53 173.53 173.53 173.53 0.6K
11:02 173.22 173.22 173.22 173.22 0.3K
11:03 173.62 173.64 173.62 173.64 0.4K
11:05 173.63 173.63 173.63 173.63 0.9K
11:07 173.89 173.89 173.89 173.89 0.7K
11:11 173.71 173.71 173.71 173.71 0.3K
11:12 173.63 173.63 173.63 173.63 0.4K
11:13 173.88 173.88 173.11 173.11 2.8K
11:15 172.95 172.95 172.95 172.95 0.8K
11:19 173.00 173.09 172.99 173.09 8.2K
11:20 173.00 173.00 173.00 173.00 0.3K
11:21 173.00 173.00 173.00 173.00 0.8K
11:22 173.00 173.03 173.00 173.03 2.8K
11:23 172.89 172.89 172.89 172.89 2.0K
11:25 172.81 172.81 172.81 172.81 0.2K
11:26 172.81 172.81 172.81 172.81 0.5K
11:27 173.19 173.19 173.19 173.19 1.1K
11:29 173.03 173.03 173.03 173.03 0.4K
11:30 172.91 172.91 172.91 172.91 1.8K
11:35 172.75 172.92 172.75 172.92 0.7K
11:36 172.73 172.73 172.73 172.73 1.4K
11:37 172.39 172.39 172.39 172.39 1.1K
11:38 172.45 172.45 172.22 172.22 0.7K
11:40 172.34 172.42 172.34 172.42 0.7K
11:41 172.24 172.42 172.23 172.23 1.6K
11:43 172.53 172.53 171.89 171.89 3.4K
11:45 171.91 171.91 171.48 171.48 2.4K
11:47 171.67 171.67 171.67 171.67 5.6K
11:48 171.85 172.08 171.77 171.77 1.2K
11:49 172.00 172.00 172.00 172.00 0.3K
11:50 172.12 172.12 172.12 172.12 2.1K
11:55 171.87 171.87 171.71 171.71 2.8K
11:58 171.81 172.00 171.81 172.00 1.0K
11:59 172.28 172.28 172.28 172.28 1.1K
12:00 172.24 172.24 172.24 172.24 0.3K
12:01 172.27 172.27 172.27 172.27 0.3K
12:02 171.99 171.99 171.99 171.99 8.4K
12:06 172.16 172.16 172.16 172.16 1.2K
12:07 172.12 172.12 172.12 172.12 0.7K
12:09 172.12 172.16 172.12 172.16 0.9K
12:12 172.12 172.14 172.12 172.14 2.6K
12:13 172.19 172.19 172.19 172.19 0.3K
12:14 172.27 172.42 172.27 172.42 1.8K
12:17 172.77 172.77 172.54 172.54 0.3K
12:18 172.77 172.77 172.77 172.77 0.2K
12:19 173.27 173.39 173.27 173.39 4.8K
12:20 173.47 173.58 173.47 173.58 0.8K
12:21 173.65 173.71 173.65 173.71 0.5K
12:22 173.63 173.68 173.63 173.68 2.9K
12:24 174.34 174.34 173.88 173.88 1.0K
12:25 174.20 174.20 174.20 174.20 0.6K
12:26 174.15 174.15 174.15 174.15 0.5K
12:27 174.06 174.15 174.06 174.15 0.4K
12:29 174.15 174.16 174.15 174.16 1.9K
12:30 174.05 174.05 173.89 173.89 2.8K
12:31 174.21 174.21 174.19 174.19 0.4K
12:33 174.19 174.19 173.79 173.79 1.9K
12:34 173.56 173.56 173.56 173.56 0.3K
12:37 173.79 173.79 173.79 173.79 0.8K
12:39 173.95 173.95 173.79 173.79 0.5K
12:40 173.79 173.79 173.79 173.79 11.3K
12:41 173.79 174.53 173.79 174.23 8.0K
12:42 174.19 174.19 174.19 174.19 0.5K
12:43 174.19 174.45 174.19 174.45 12.4K
12:44 174.45 174.46 174.45 174.46 0.6K
12:45 174.79 174.79 174.47 174.47 0.8K
12:46 174.48 174.48 174.48 174.48 0.5K
12:47 174.49 174.49 174.49 174.49 0.7K
12:48 174.50 174.50 174.50 174.50 0.6K
12:49 174.76 174.81 174.76 174.81 0.9K
12:50 174.40 174.40 174.40 174.40 1.5K
12:51 174.53 174.64 174.53 174.64 0.8K
12:53 174.69 175.05 174.69 175.05 24.7K
12:54 175.25 175.40 175.25 175.40 0.6K
12:55 175.61 175.61 175.53 175.53 1.1K
12:56 175.61 175.61 175.13 175.13 3.8K
12:57 174.90 174.94 174.90 174.94 3.4K
12:58 175.14 175.61 175.14 175.50 3.0K
12:59 175.16 175.46 175.16 175.45 2.0K
13:00 175.39 175.39 175.39 175.39 0.2K
13:01 174.96 175.14 174.96 175.14 1.2K
13:02 175.14 175.14 175.14 175.14 1.4K
13:09 174.65 174.65 174.65 174.65 2.0K
13:16 174.30 174.30 174.25 174.25 1.8K
13:18 174.46 174.68 174.46 174.68 2.0K
13:22 175.12 175.12 175.12 175.12 0.2K
13:23 175.34 175.34 175.34 175.34 0.4K
13:24 175.43 175.43 175.43 175.43 0.7K
13:26 175.58 175.62 175.57 175.57 2.5K
13:27 175.67 175.67 175.67 175.67 25.0K
13:28 175.99 175.99 175.99 175.99 1.6K
13:31 176.20 176.20 176.20 176.20 0.4K
13:32 176.25 176.52 176.25 176.52 4.0K
13:35 175.67 175.67 175.67 175.67 1.1K
13:36 175.65 175.65 175.65 175.65 0.9K
13:37 175.98 175.98 175.66 175.66 0.6K
13:39 175.64 175.81 175.50 175.77 2.8K
13:40 175.82 175.82 175.82 175.82 0.2K
13:42 175.92 175.92 175.83 175.83 0.4K
13:43 175.47 175.84 175.47 175.51 1.2K
13:44 176.25 176.25 176.15 176.15 1.7K
13:45 176.31 176.31 176.19 176.26 2.1K
13:47 176.30 176.30 176.30 176.30 1.6K
13:48 175.96 175.96 175.95 175.95 2.5K
13:51 175.86 175.86 175.86 175.86 0.4K
13:52 175.58 175.58 175.58 175.58 1.2K
13:53 175.34 175.34 175.34 175.34 1.1K
13:55 175.25 175.41 175.22 175.22 0.9K
13:56 175.26 175.26 175.26 175.26 0.5K
13:58 175.19 175.41 175.17 175.41 1.2K
13:59 175.32 175.32 175.32 175.32 0.7K
14:02 175.37 175.37 175.09 175.09 1.0K
14:03 175.09 175.09 175.09 175.09 0.2K
14:04 175.37 175.37 175.37 175.37 1.0K
14:05 175.38 175.38 175.38 175.38 2.2K
14:09 175.69 175.69 175.69 175.69 0.3K
14:10 175.69 175.69 175.69 175.69 0.4K
14:11 176.20 176.20 176.20 176.20 1.6K
14:12 176.10 176.10 175.99 175.99 2.5K
14:14 176.24 176.27 176.24 176.27 0.6K
14:16 176.68 176.68 176.54 176.54 2.4K
14:18 176.80 176.80 176.80 176.80 1.3K
14:21 176.85 176.85 176.85 176.85 0.2K
14:22 176.72 176.72 176.56 176.60 1.9K
14:23 176.56 176.56 176.56 176.56 0.5K
14:24 176.47 176.56 176.21 176.37 3.8K
14:26 176.02 176.02 176.02 176.02 0.4K
14:27 176.25 176.25 176.09 176.09 0.4K
14:28 176.07 176.07 176.07 176.07 0.5K
14:30 176.06 176.06 176.06 176.06 0.8K
14:31 176.22 176.22 176.01 176.01 0.6K
14:32 176.20 176.20 176.20 176.20 0.6K
14:34 176.12 176.12 176.11 176.11 0.4K
14:36 176.12 176.12 175.92 175.92 1.9K
14:37 175.75 175.75 175.75 175.75 0.8K
14:38 175.82 175.82 175.82 175.82 0.3K
14:39 175.82 175.97 175.82 175.82 1.8K
14:41 176.07 176.07 176.07 176.07 0.2K
14:42 176.20 176.20 176.20 176.20 1.3K
14:43 176.35 176.35 176.35 176.35 1.5K
14:44 176.74 176.83 176.74 176.83 1.5K
14:45 177.06 177.06 176.65 176.65 2.2K
14:46 176.43 176.43 176.43 176.43 0.8K
14:47 176.43 176.43 176.42 176.42 0.9K
14:48 176.42 176.42 176.42 176.42 0.4K
14:50 176.72 176.72 176.72 176.72 1.9K
14:51 176.62 176.62 176.62 176.62 1.7K
14:52 176.42 176.54 176.42 176.54 1.6K
14:53 176.41 176.41 176.41 176.41 0.5K
14:54 176.72 176.72 176.55 176.55 0.3K
14:55 176.55 176.55 176.55 176.55 0.6K
14:57 176.55 176.55 175.79 175.79 3.9K
14:59 175.12 175.12 175.12 175.12 0.3K
15:01 175.08 175.24 175.08 175.24 0.8K
15:02 175.00 175.08 174.98 174.98 1.7K
15:03 175.51 175.51 175.32 175.32 1.9K
15:04 175.64 175.97 175.64 175.97 2.0K
15:05 175.37 176.42 175.37 176.42 2.6K
15:06 176.46 176.69 176.46 176.69 2.1K
15:08 176.78 176.78 176.78 176.78 0.7K
15:09 176.88 176.88 176.88 176.88 0.8K
15:10 176.90 177.49 176.90 177.49 5.4K
15:11 177.35 177.50 177.10 177.10 8.7K
15:12 177.28 177.28 177.27 177.27 1.9K
15:15 177.24 177.30 176.98 176.98 1.9K
15:16 177.30 177.30 177.30 177.30 1.4K
15:17 177.29 177.29 177.28 177.28 0.7K
15:18 177.60 178.08 177.60 177.78 2.3K
15:19 177.84 177.84 177.84 177.84 0.3K
15:20 177.79 177.79 177.79 177.79 0.4K
15:22 178.06 178.06 177.78 177.78 0.5K
15:23 177.99 178.11 177.99 178.03 2.4K
15:24 178.21 178.21 178.01 178.01 1.7K
15:25 178.42 178.42 178.42 178.42 0.2K
15:26 178.25 178.25 177.98 178.08 4.4K
15:27 178.00 178.06 177.99 178.00 2.8K
15:28 178.04 178.04 177.64 177.75 6.0K
15:29 177.88 178.12 177.88 178.12 5.4K
15:30 177.99 178.16 177.99 178.00 12.4K
15:31 178.15 178.52 177.99 177.99 6.8K
15:32 177.99 178.04 177.99 178.04 0.8K
15:33 178.07 178.07 178.05 178.05 6.7K
15:34 177.92 177.92 177.87 177.92 18.7K
15:35 178.22 178.22 177.82 177.82 5.7K
15:36 177.85 178.30 177.85 178.30 7.3K
15:37 178.34 178.34 178.34 178.34 1.0K
15:38 178.29 178.29 178.29 178.29 0.6K
15:39 178.29 178.34 178.29 178.30 0.9K
15:40 178.30 178.56 178.29 178.56 2.7K
15:41 178.44 178.63 178.43 178.63 4.0K
15:42 178.39 178.48 178.39 178.48 1.9K
15:43 178.53 178.70 178.53 178.70 1.4K
15:44 179.01 179.07 179.01 179.07 2.7K
15:45 179.07 179.07 178.98 178.98 0.8K
15:46 179.14 179.14 178.97 178.97 2.1K
15:47 179.20 179.35 179.15 179.15 4.1K
15:48 179.29 179.29 178.87 178.87 5.1K
15:49 179.00 179.00 178.74 178.98 3.3K
15:50 179.50 179.86 179.50 179.65 12.6K
15:51 179.64 179.93 179.44 179.93 4.0K
15:52 179.83 179.83 179.78 179.78 2.9K
15:53 179.86 180.15 179.86 179.87 9.2K
15:54 180.10 180.12 179.88 180.02 4.8K
15:55 180.10 180.18 180.06 180.06 6.1K
15:56 180.27 180.49 180.27 180.48 11.7K
15:57 180.43 180.55 180.39 180.39 12.1K
15:58 180.46 180.66 180.45 180.66 11.4K
15:59 180.75 180.82 179.79 179.79 28.4K
16:00 179.88 179.88 179.75 179.75 90.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据