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
09:30 182.25 182.25 182.25 182.25 4.0K
09:34 182.45 182.45 182.08 182.08 4.2K
09:38 181.25 181.25 179.33 179.33 13.0K
09:39 178.73 178.73 178.55 178.55 1.0K
09:40 178.55 178.55 178.55 178.55 1.0K
09:41 178.55 178.55 178.55 178.55 0.4K
09:42 178.55 178.55 178.55 178.55 0.5K
09:44 178.13 178.13 178.13 178.13 0.2K
09:46 178.11 178.11 178.11 178.11 0.6K
09:47 177.33 177.33 177.33 177.33 2.0K
09:50 177.81 177.81 177.81 177.81 0.5K
09:55 176.68 176.68 176.68 176.68 0.6K
09:56 176.64 176.64 176.64 176.64 0.6K
09:57 176.70 176.70 176.70 176.70 1.8K
10:00 176.60 176.60 176.60 176.60 0.6K
10:01 175.49 175.49 175.49 175.49 1.9K
10:02 175.85 175.96 175.60 175.60 2.0K
10:04 176.78 176.78 176.78 176.78 0.7K
10:07 176.87 176.93 175.94 175.94 3.4K
10:09 175.12 175.32 175.12 175.32 1.5K
10:11 175.49 175.91 175.49 175.91 1.0K
10:13 176.76 176.76 176.76 176.76 0.4K
10:14 176.88 176.88 176.88 176.88 1.1K
10:17 177.14 177.30 177.14 177.30 0.5K
10:18 176.89 176.89 176.89 176.89 0.9K
10:19 176.57 176.57 176.57 176.57 8.6K
10:20 176.45 176.45 176.45 176.45 0.9K
10:21 176.13 176.50 176.13 176.50 0.4K
10:22 176.14 176.14 176.14 176.14 1.5K
10:24 175.17 175.17 175.17 175.17 0.3K
10:26 175.38 175.38 175.38 175.38 1.6K
10:28 174.78 174.78 174.22 174.22 1.3K
10:29 173.74 173.74 173.35 173.35 0.9K
10:30 173.28 173.42 172.79 173.42 6.3K
10:32 172.61 172.61 172.54 172.54 3.6K
10:33 172.53 172.98 172.53 172.98 1.1K
10:34 173.08 173.10 173.08 173.10 1.7K
10:36 173.22 173.22 173.14 173.14 2.9K
10:37 173.09 173.09 172.70 172.70 2.6K
10:38 172.59 172.59 172.59 172.59 0.4K
10:39 172.61 173.22 172.61 173.22 3.3K
10:40 173.21 173.21 173.21 173.21 1.3K
10:41 173.06 173.16 173.06 173.16 0.2K
10:42 173.21 173.21 173.21 173.21 2.1K
10:47 172.71 172.71 172.71 172.71 1.4K
10:49 172.69 172.69 172.65 172.65 2.8K
10:50 172.26 172.45 172.26 172.45 0.4K
10:51 172.19 172.21 172.19 172.21 0.3K
10:52 172.26 172.26 172.26 172.26 2.9K
10:54 172.16 172.16 172.16 172.16 0.1K
10:55 172.16 172.16 172.16 172.16 0.2K
10:56 172.08 172.08 172.08 172.08 0.9K
11:00 172.06 172.17 172.06 172.12 4.1K
11:02 172.16 172.16 171.80 171.80 2.2K
11:03 171.89 171.89 171.72 171.72 2.4K
11:04 171.96 172.00 171.96 172.00 0.5K
11:05 172.20 172.20 171.88 171.88 4.2K
11:06 171.82 171.89 171.82 171.89 4.1K
11:07 172.35 172.63 172.35 172.63 3.9K
11:08 173.25 173.41 173.25 173.41 1.1K
11:09 173.95 173.95 173.48 173.48 1.4K
11:10 173.42 173.42 173.42 173.42 0.4K
11:12 173.26 173.26 173.26 173.26 0.8K
11:13 172.98 172.98 172.98 172.98 0.8K
11:14 172.84 172.84 172.84 172.84 0.7K
11:16 172.35 172.35 172.35 172.35 1.5K
11:18 172.86 172.86 172.86 172.86 1.2K
11:19 172.73 172.73 172.73 172.73 0.1K
11:20 172.79 172.79 172.79 172.79 0.4K
11:21 172.79 173.10 172.79 173.10 4.3K
11:22 173.47 173.47 173.47 173.47 0.8K
11:23 173.63 173.80 173.63 173.80 0.8K
11:25 173.27 173.27 173.27 173.27 4.0K
11:28 173.14 173.14 173.14 173.14 0.9K
11:30 173.23 173.45 173.23 173.45 1.1K
11:31 173.44 173.44 173.44 173.44 0.2K
11:33 173.36 173.36 173.18 173.18 2.1K
11:40 173.07 173.07 173.07 173.07 0.8K
11:41 173.08 173.08 173.08 173.08 0.3K
11:43 173.21 173.21 173.21 173.21 0.7K
11:45 173.41 173.41 173.41 173.41 1.5K
11:51 173.72 173.72 173.72 173.72 1.4K
11:53 174.09 174.09 174.09 174.09 0.8K
11:54 174.01 174.05 174.01 174.05 1.1K
11:56 173.85 173.85 173.85 173.85 1.0K
11:57 173.76 173.76 173.57 173.57 0.8K
11:58 173.68 173.68 173.67 173.67 0.4K
11:59 173.81 173.81 173.81 173.81 1.0K
12:02 174.28 174.28 174.28 174.28 0.4K
12:04 174.27 174.46 174.27 174.46 1.2K
12:06 174.93 174.93 174.93 174.93 2.1K
12:12 174.47 174.47 174.47 174.47 0.7K
12:14 174.38 174.38 174.38 174.38 1.5K
12:22 174.46 174.46 174.46 174.46 4.2K
12:27 173.98 173.98 173.98 173.98 1.1K
12:35 174.09 174.09 174.09 174.09 0.3K
12:38 174.50 174.50 174.50 174.50 0.7K
12:39 174.50 174.50 174.50 174.50 0.3K
12:42 174.06 174.06 174.06 174.06 0.5K
12:43 174.10 174.10 174.10 174.10 0.1K
12:44 174.20 174.20 174.20 174.20 0.4K
12:47 174.10 174.10 174.10 174.10 0.8K
12:50 173.72 173.72 173.72 173.72 1.2K
12:54 174.09 174.09 174.09 174.09 0.5K
12:56 173.90 173.90 173.90 173.90 1.7K
13:00 173.37 173.37 173.37 173.37 0.1K
13:01 173.56 173.56 173.56 173.56 0.1K
13:02 173.35 173.35 173.24 173.24 0.8K
13:03 173.51 173.51 173.51 173.51 1.8K
13:07 173.38 173.38 173.38 173.38 0.2K
13:09 173.18 173.18 173.18 173.18 1.4K
13:10 173.37 173.37 173.37 173.37 0.2K
13:11 173.55 173.55 173.55 173.55 1.1K
13:14 173.45 173.45 173.45 173.45 0.4K
13:15 173.45 173.45 172.68 172.68 2.6K
13:21 171.99 171.99 171.99 171.99 1.6K
13:23 172.06 172.06 172.06 172.06 0.9K
13:24 172.04 172.04 172.04 172.04 0.9K
13:25 172.04 172.04 171.88 171.88 2.7K
13:26 172.15 172.15 172.15 172.15 0.1K
13:27 171.91 171.91 171.91 171.91 0.2K
13:28 171.91 171.91 171.91 171.91 2.4K
13:31 171.92 171.92 171.92 171.92 1.3K
13:32 172.00 172.10 171.98 171.98 1.6K
13:35 171.99 171.99 171.99 171.99 0.2K
13:36 171.98 171.98 171.98 171.98 0.4K
13:38 171.99 172.00 171.99 172.00 0.7K
13:39 171.99 171.99 171.99 171.99 0.2K
13:40 172.01 172.14 172.01 172.14 2.4K
13:41 172.14 172.14 172.14 172.14 0.3K
13:42 172.16 172.16 172.16 172.16 0.9K
13:43 172.15 172.15 171.84 171.84 2.4K
13:45 171.63 171.63 171.50 171.50 3.7K
13:48 171.60 171.60 171.60 171.60 0.5K
13:49 171.58 171.84 171.58 171.84 2.2K
13:50 171.76 171.76 171.76 171.76 0.2K
13:51 171.95 171.95 171.80 171.80 0.4K
13:52 171.80 171.80 171.80 171.80 0.9K
13:53 171.58 171.58 171.58 171.58 0.7K
13:54 171.43 171.43 171.43 171.43 0.5K
13:59 171.61 171.61 171.61 171.61 0.2K
14:00 171.69 171.69 171.69 171.69 0.4K
14:02 171.93 171.93 171.89 171.89 2.4K
14:08 172.03 172.22 172.02 172.19 17.3K
14:09 172.33 172.41 172.33 172.40 2.4K
14:11 172.40 172.40 172.40 172.40 0.1K
14:12 172.40 172.81 172.40 172.81 1.8K
14:13 172.83 172.86 172.83 172.86 0.3K
14:15 172.86 172.86 172.86 172.86 0.1K
14:16 173.16 173.16 172.65 172.65 2.2K
14:17 172.66 172.66 172.66 172.66 0.5K
14:19 172.75 172.75 172.75 172.75 2.5K
14:20 172.83 172.83 172.83 172.83 0.3K
14:23 172.63 172.83 172.63 172.83 0.5K
14:24 172.83 172.99 172.83 172.99 2.0K
14:25 172.91 172.97 172.91 172.97 2.3K
14:26 172.97 172.97 172.97 172.97 0.3K
14:27 172.46 172.46 172.45 172.45 2.7K
14:28 172.45 172.57 172.45 172.57 1.7K
14:30 172.55 172.55 172.55 172.55 0.7K
14:31 172.25 172.35 172.25 172.35 2.0K
14:32 172.34 172.34 172.34 172.34 0.3K
14:34 172.08 172.13 172.08 172.13 0.9K
14:37 172.15 172.15 172.15 172.15 0.1K
14:38 171.95 171.95 171.95 171.95 0.1K
14:39 172.14 172.19 172.13 172.19 1.7K
14:40 172.29 172.32 172.29 172.32 0.9K
14:41 172.36 172.50 172.23 172.48 20.1K
14:42 172.38 172.50 172.38 172.50 3.9K
14:43 172.54 172.54 172.24 172.48 2.7K
14:44 172.49 172.82 172.49 172.82 6.7K
14:45 172.72 173.20 172.72 173.20 9.6K
14:46 172.94 173.44 172.94 173.44 3.7K
14:47 173.47 173.47 173.09 173.28 5.6K
14:48 173.28 173.28 173.28 173.28 1.1K
14:49 172.94 172.94 172.94 172.94 1.2K
14:50 172.97 172.97 172.97 172.97 0.9K
14:52 172.50 172.75 172.38 172.53 3.0K
14:53 172.48 172.48 172.48 172.48 0.4K
14:54 172.49 172.51 172.45 172.45 2.0K
14:55 172.51 172.51 172.51 172.51 0.5K
14:56 172.40 172.57 172.40 172.57 0.7K
14:57 172.59 172.59 172.59 172.59 2.4K
14:58 172.77 172.77 172.77 172.77 1.0K
14:59 172.77 173.00 172.77 173.00 9.6K
15:00 172.84 172.84 172.84 172.84 1.8K
15:01 172.89 172.89 172.89 172.89 0.4K
15:02 172.90 173.16 172.90 173.16 1.1K
15:06 172.83 172.83 172.83 172.83 0.8K
15:10 172.85 172.85 172.85 172.85 2.5K
15:11 172.66 172.66 172.66 172.66 0.5K
15:12 172.66 172.82 172.66 172.82 0.5K
15:13 172.90 172.90 172.90 172.90 0.4K
15:14 172.78 172.78 172.76 172.76 1.1K
15:15 172.67 172.67 172.67 172.67 0.1K
15:16 172.61 172.61 172.61 172.61 1.0K
15:18 172.59 172.65 172.59 172.65 2.1K
15:19 172.59 172.59 172.52 172.52 0.7K
15:20 172.59 172.60 172.59 172.59 3.2K
15:21 172.47 172.59 172.47 172.59 0.3K
15:22 172.59 172.85 172.59 172.85 11.1K
15:23 172.80 172.90 172.80 172.80 4.2K
15:24 173.00 173.00 172.78 172.78 8.8K
15:29 172.67 172.67 172.67 172.67 2.0K
15:30 172.79 172.79 172.79 172.79 0.6K
15:31 172.77 172.77 172.77 172.77 0.2K
15:33 172.77 172.77 172.68 172.68 1.4K
15:34 172.69 172.69 172.69 172.69 1.0K
15:35 172.60 172.60 172.58 172.58 0.6K
15:36 172.65 172.65 172.65 172.65 0.3K
15:37 172.51 172.51 172.36 172.36 2.8K
15:38 172.52 172.52 172.44 172.44 0.8K
15:39 172.26 172.35 172.26 172.35 3.0K
15:40 172.25 172.33 172.25 172.33 6.4K
15:41 172.27 172.27 172.27 172.27 0.4K
15:42 172.06 172.14 172.03 172.03 2.0K
15:43 172.15 172.15 172.11 172.11 1.2K
15:44 172.14 172.14 172.14 172.14 0.9K
15:45 172.03 172.03 171.98 171.98 1.7K
15:46 172.11 172.35 172.11 172.27 13.5K
15:47 171.83 171.83 171.76 171.76 4.3K
15:48 171.76 172.27 171.76 172.27 2.7K
15:49 172.37 172.62 172.29 172.62 6.9K
15:50 172.78 172.78 172.46 172.46 12.6K
15:51 172.21 172.22 171.75 171.75 6.3K
15:52 171.51 171.69 171.00 171.00 6.0K
15:53 171.27 171.53 171.17 171.53 6.9K
15:54 171.42 171.53 171.36 171.42 12.2K
15:55 171.35 171.80 171.35 171.70 18.2K
15:56 171.60 171.71 171.60 171.67 4.7K
15:57 171.68 171.70 171.57 171.57 14.4K
15:58 171.42 171.42 171.27 171.32 20.4K
15:59 171.36 171.51 171.31 171.31 34.8K
16:00 171.44 171.54 171.44 171.54 103.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据