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
09:30 175.17 175.17 174.90 174.90 13.2K
09:31 175.67 175.67 175.67 175.67 1.4K
09:32 174.50 174.50 174.50 174.50 1.5K
09:35 175.50 175.50 175.50 175.50 0.1K
09:36 177.00 177.58 177.00 177.58 3.4K
09:37 176.27 176.27 175.71 175.71 1.6K
09:40 175.57 175.57 175.57 175.57 0.2K
09:41 174.05 174.05 174.05 174.05 1.1K
09:45 173.90 173.92 173.51 173.86 1.8K
09:46 173.43 173.43 173.43 173.43 0.3K
09:47 174.21 174.21 174.21 174.21 0.1K
09:48 173.43 173.43 173.43 173.43 0.7K
09:49 173.96 173.96 173.96 173.96 1.2K
09:50 174.22 174.22 174.22 174.22 1.6K
09:53 174.76 174.76 174.76 174.76 1.4K
10:01 174.69 174.69 174.54 174.54 0.9K
10:02 174.72 174.72 174.42 174.42 2.9K
10:04 174.28 174.28 174.28 174.28 0.3K
10:05 174.56 174.56 174.56 174.56 0.7K
10:06 174.56 174.56 174.38 174.38 1.5K
10:07 174.15 174.15 174.15 174.15 2.0K
10:13 174.24 174.24 174.24 174.24 1.1K
10:14 174.53 175.09 174.53 175.09 2.7K
10:16 174.05 174.05 174.05 174.05 11.4K
10:17 173.61 173.61 173.61 173.61 0.9K
10:18 173.48 173.48 173.48 173.48 0.5K
10:20 173.11 173.23 173.11 173.23 1.9K
10:21 173.20 173.20 173.20 173.20 1.0K
10:23 173.66 173.66 173.66 173.65 0.4K
10:24 173.04 173.04 172.73 172.73 1.3K
10:27 172.09 172.09 172.09 172.09 0.6K
10:29 172.24 172.42 172.19 172.42 2.7K
10:30 172.54 172.54 172.54 172.54 0.4K
10:31 172.86 172.86 172.86 172.86 0.2K
10:33 172.96 172.96 172.96 172.96 1.8K
10:38 172.35 172.52 172.02 172.52 6.3K
10:39 171.86 171.86 171.86 171.86 0.5K
10:40 172.16 172.16 171.62 171.62 0.9K
10:41 171.80 172.11 171.80 172.11 3.6K
10:42 171.79 171.79 171.79 171.79 0.4K
10:45 171.85 172.00 171.85 172.00 2.1K
10:46 172.00 172.00 172.00 172.00 0.9K
10:49 172.13 172.13 171.90 171.90 1.5K
10:51 171.94 171.94 171.94 171.94 0.2K
10:52 171.74 171.74 171.74 171.74 0.3K
10:53 171.92 171.92 171.92 171.92 0.4K
10:54 171.66 171.66 171.66 171.66 1.6K
10:55 171.25 171.32 170.84 170.90 5.2K
10:56 171.00 171.55 171.00 171.50 6.0K
10:57 171.48 171.53 171.48 171.53 0.4K
10:58 171.60 171.63 171.60 171.63 1.1K
10:59 171.73 171.73 171.73 171.73 0.3K
11:01 171.93 172.08 171.72 172.00 1.6K
11:03 171.64 171.64 171.64 171.64 0.6K
11:07 172.01 172.01 172.01 172.01 1.3K
11:08 172.01 172.01 172.01 172.01 0.3K
11:09 171.99 171.99 171.99 171.99 1.1K
11:12 171.98 171.98 171.98 171.98 0.1K
11:13 172.00 172.00 171.56 171.56 4.0K
11:16 171.82 172.11 171.80 172.11 1.7K
11:17 171.80 171.80 171.80 171.80 0.4K
11:19 171.46 171.46 171.45 171.45 1.5K
11:21 171.37 171.37 171.37 171.37 0.3K
11:23 171.00 171.00 171.00 171.00 0.2K
11:24 171.37 171.37 171.37 171.37 0.3K
11:27 171.78 171.78 171.78 171.78 2.2K
11:35 171.58 171.58 171.58 171.58 0.3K
11:37 171.69 171.69 171.69 171.69 0.7K
11:38 171.64 171.64 171.64 171.64 0.2K
11:39 171.64 171.64 171.55 171.55 0.6K
11:41 171.48 171.75 171.46 171.54 2.7K
11:42 171.73 172.00 171.73 172.00 1.9K
11:45 171.39 171.39 171.39 171.39 0.9K
11:46 171.30 171.30 171.30 171.30 1.2K
11:47 171.39 171.53 171.39 171.53 2.0K
11:51 171.52 171.52 171.52 171.52 0.6K
11:52 171.49 171.76 171.49 171.76 0.8K
11:54 171.24 171.24 171.24 171.24 0.6K
11:56 171.45 171.94 171.44 171.94 1.7K
11:58 172.10 172.10 171.77 171.77 2.2K
11:59 171.81 171.81 171.75 171.75 2.1K
12:02 171.58 171.58 171.58 171.58 0.7K
12:06 171.43 171.55 171.43 171.55 1.2K
12:07 171.70 171.70 171.70 171.70 1.4K
12:09 171.63 171.63 171.63 171.63 0.6K
12:10 171.67 171.67 171.67 171.67 0.2K
12:11 171.36 171.36 171.36 171.36 1.2K
12:12 171.44 171.44 171.44 171.44 0.8K
12:13 171.46 171.46 171.46 171.46 0.3K
12:15 171.46 171.46 171.46 171.46 1.7K
12:18 171.00 171.00 171.00 171.00 2.4K
12:19 170.97 171.00 170.97 171.00 1.1K
12:20 171.00 171.00 170.81 170.81 1.1K
12:21 171.02 171.02 171.02 171.02 0.3K
12:23 171.00 171.00 171.00 171.00 0.3K
12:24 170.90 170.90 170.85 170.85 2.2K
12:28 170.99 170.99 170.99 170.99 1.3K
12:29 171.15 171.15 171.15 171.15 1.2K
12:32 171.08 171.13 171.05 171.05 5.9K
12:33 170.98 170.98 170.98 170.98 1.4K
12:34 170.98 170.98 170.98 170.98 0.6K
12:35 170.99 170.99 170.93 170.93 0.5K
12:36 171.11 171.11 171.11 171.11 0.3K
12:37 171.14 171.14 170.93 170.93 1.4K
12:39 170.84 170.84 170.71 170.71 2.3K
12:40 170.41 170.57 170.41 170.57 1.4K
12:41 170.44 170.44 170.32 170.32 0.6K
12:43 170.30 170.30 170.30 170.30 0.4K
12:44 170.31 170.31 170.31 170.31 0.9K
12:45 170.13 170.28 170.13 170.28 1.4K
12:47 170.08 170.08 170.08 170.08 0.1K
12:48 170.14 170.14 170.14 170.14 0.7K
12:49 169.81 170.03 169.81 170.03 3.0K
12:50 169.79 169.79 169.79 169.79 0.6K
12:51 169.88 169.88 169.88 169.88 0.6K
12:52 169.83 169.83 169.83 169.83 0.2K
12:53 169.83 169.83 169.55 169.55 0.5K
12:55 169.39 169.86 169.39 169.86 2.6K
12:56 169.36 169.54 169.36 169.54 1.0K
12:58 169.54 169.75 169.54 169.75 1.2K
12:59 169.70 169.70 169.70 169.70 0.5K
13:00 169.82 169.82 169.82 169.82 0.2K
13:01 169.84 170.18 169.84 170.18 2.2K
13:03 170.18 170.18 170.15 170.18 0.6K
13:04 170.18 170.18 170.18 170.18 0.7K
13:05 170.44 170.44 170.44 170.44 1.8K
13:06 170.45 170.45 170.45 170.45 0.5K
13:07 170.45 170.45 170.45 170.45 1.6K
13:08 170.54 170.54 170.54 170.54 0.2K
13:09 170.33 170.38 170.33 170.38 1.8K
13:10 170.24 170.24 170.24 170.24 0.9K
13:11 170.43 170.43 170.43 170.43 1.1K
13:13 170.20 170.35 170.20 170.35 1.7K
13:14 170.55 170.68 170.55 170.68 2.4K
13:16 170.99 170.99 170.99 170.99 0.2K
13:17 170.83 171.00 170.83 171.00 1.0K
13:18 170.98 170.98 170.77 170.77 1.3K
13:19 170.54 170.54 170.54 170.54 3.0K
13:20 170.49 170.49 170.49 170.49 0.8K
13:21 170.44 170.44 170.44 170.44 1.2K
13:22 170.20 170.20 170.20 170.20 1.6K
13:24 170.46 170.46 170.46 170.46 0.3K
13:25 170.46 170.46 170.46 170.46 0.4K
13:26 170.68 170.68 170.63 170.63 1.3K
13:27 170.62 170.62 170.62 170.62 0.7K
13:29 170.69 170.69 170.48 170.48 1.7K
13:31 170.86 170.86 170.86 170.86 0.5K
13:32 170.63 170.63 170.62 170.62 1.0K
13:33 170.62 170.62 170.62 170.62 1.7K
13:35 170.84 170.84 170.84 170.84 0.6K
13:37 171.03 171.03 171.03 171.03 1.2K
13:38 171.11 171.11 171.11 171.11 1.0K
13:39 170.99 171.04 170.99 171.04 2.4K
13:41 170.92 170.92 170.92 170.92 0.5K
13:42 170.92 170.92 170.68 170.68 1.1K
13:43 170.65 170.65 170.15 170.15 5.3K
13:44 169.81 169.81 169.81 169.81 0.9K
13:45 170.22 170.22 170.22 170.22 0.3K
13:46 170.12 170.12 170.12 170.12 0.3K
13:47 169.86 169.86 169.81 169.81 0.9K
13:48 169.80 169.80 169.58 169.58 1.3K
13:50 169.80 169.80 169.80 169.80 0.3K
13:51 169.79 169.79 169.79 169.79 0.2K
13:52 169.55 169.79 169.55 169.79 0.6K
13:53 169.76 169.91 169.76 169.91 0.4K
13:54 169.73 169.75 169.73 169.73 1.9K
13:56 169.36 169.36 169.36 169.36 0.2K
13:58 169.36 169.36 169.36 169.36 2.0K
14:01 169.39 169.56 169.39 169.56 2.7K
14:02 169.65 169.74 169.65 169.74 1.0K
14:04 169.48 169.48 169.48 169.48 0.4K
14:05 169.13 169.13 169.13 169.13 0.9K
14:06 168.95 169.13 168.95 169.13 0.9K
14:07 169.13 169.16 169.13 169.16 0.7K
14:09 169.16 169.16 169.16 169.16 0.3K
14:10 169.17 169.17 169.01 169.01 1.7K
14:11 169.16 169.29 169.16 169.29 1.8K
14:13 169.46 169.68 169.46 169.68 1.4K
14:14 169.79 169.79 169.79 169.79 1.2K
14:17 169.39 169.39 169.39 169.39 0.2K
14:18 169.41 169.41 169.41 169.41 0.4K
14:20 169.38 169.38 169.11 169.11 1.2K
14:22 169.04 169.07 168.92 168.92 1.0K
14:24 168.68 168.68 168.68 168.68 0.3K
14:25 168.65 168.65 168.65 168.65 0.5K
14:26 168.28 168.28 167.54 167.54 5.3K
14:27 167.20 167.59 167.20 167.59 9.0K
14:28 167.72 168.00 167.72 168.00 1.6K
14:29 168.00 168.00 168.00 168.00 0.2K
14:30 168.00 168.58 168.00 168.58 3.1K
14:31 168.48 168.61 168.48 168.61 0.6K
14:32 168.64 168.64 168.64 168.64 0.2K
14:33 168.84 168.84 168.84 168.84 1.3K
14:34 168.62 168.91 168.62 168.91 2.2K
14:35 168.91 168.91 168.91 168.91 0.3K
14:36 168.98 168.98 168.98 168.98 0.5K
14:37 168.96 168.96 168.96 168.96 6.3K
14:38 169.64 169.64 169.64 169.64 1.3K
14:40 169.40 169.40 169.40 169.40 0.6K
14:42 169.45 169.45 169.18 169.18 2.2K
14:43 169.48 169.48 169.48 169.48 1.6K
14:45 169.56 169.56 169.40 169.40 0.5K
14:46 169.63 169.70 169.63 169.63 1.5K
14:48 169.76 169.76 169.76 169.76 0.3K
14:49 169.88 170.16 169.88 170.16 3.6K
14:52 170.29 170.44 170.29 170.37 0.9K
14:53 170.36 170.36 170.36 170.36 0.5K
14:54 170.36 170.36 170.36 170.36 0.8K
14:56 170.35 170.43 170.35 170.43 1.3K
14:58 170.44 170.44 170.44 170.44 0.4K
14:59 170.22 170.28 170.15 170.15 2.3K
15:00 170.28 170.78 170.28 170.78 1.1K
15:01 170.51 170.52 170.27 170.27 2.5K
15:03 170.17 170.20 170.02 170.02 1.2K
15:05 170.11 170.11 170.11 170.11 0.4K
15:06 170.34 170.34 170.34 170.34 1.5K
15:07 170.09 170.09 170.09 170.09 0.6K
15:09 170.02 170.02 170.02 170.02 0.6K
15:10 169.96 169.96 169.96 169.96 0.6K
15:12 170.05 170.49 170.05 170.49 3.8K
15:13 170.65 170.77 170.65 170.77 3.6K
15:14 171.00 171.00 171.00 171.00 1.3K
15:16 171.28 171.43 171.28 171.43 5.4K
15:17 171.37 171.37 171.03 171.03 3.0K
15:18 171.11 171.20 171.11 171.20 0.8K
15:19 171.40 171.84 171.40 171.84 3.4K
15:20 171.99 171.99 171.82 171.82 0.9K
15:21 171.65 171.65 171.41 171.41 3.0K
15:22 171.47 171.47 171.47 171.47 0.3K
15:23 171.43 171.43 171.08 171.14 3.9K
15:26 171.44 171.56 171.44 171.56 3.1K
15:27 171.59 171.63 171.40 171.63 2.2K
15:28 171.56 171.81 171.56 171.81 1.9K
15:29 171.71 171.71 171.38 171.38 3.3K
15:30 171.47 171.62 171.47 171.62 2.5K
15:31 171.85 171.85 171.56 171.56 2.3K
15:32 171.48 171.48 171.29 171.29 1.1K
15:33 171.41 171.41 171.41 171.41 0.9K
15:34 171.28 171.41 171.19 171.41 4.2K
15:35 171.40 171.54 171.40 171.53 4.7K
15:36 171.68 171.73 171.68 171.73 1.9K
15:37 171.34 171.36 171.34 171.36 1.0K
15:38 171.38 171.44 171.35 171.35 1.5K
15:39 171.35 171.35 171.23 171.29 2.8K
15:40 171.17 171.19 171.00 171.00 4.2K
15:41 171.19 171.19 170.70 170.83 3.9K
15:42 170.58 170.58 170.37 170.53 4.7K
15:44 170.79 170.79 170.79 170.79 2.9K
15:46 171.04 171.04 170.75 170.75 3.7K
15:47 171.07 171.08 171.03 171.03 3.9K
15:48 171.12 171.18 170.93 171.13 5.0K
15:49 171.41 171.44 171.31 171.31 4.2K
15:50 171.34 171.87 171.34 171.71 3.6K
15:51 171.56 171.64 171.51 171.58 5.0K
15:52 171.58 171.72 171.58 171.68 5.9K
15:53 171.68 171.87 171.68 171.82 3.5K
15:54 171.69 171.72 171.56 171.72 7.4K
15:55 171.96 171.96 171.73 171.90 7.4K
15:56 171.82 171.82 171.67 171.77 4.0K
15:57 171.81 171.87 171.66 171.87 9.7K
15:58 171.80 171.84 171.65 171.66 12.0K
15:59 171.74 171.80 171.71 171.73 23.8K
16:00 171.62 171.62 171.49 171.49 72.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据