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
09:31 169.02 169.02 169.02 169.02 9.0K
09:32 169.29 169.29 169.29 169.29 0.6K
09:33 169.55 169.55 169.55 169.55 1.1K
09:34 170.61 170.69 169.46 170.41 2.2K
09:35 170.30 170.43 170.30 170.43 1.2K
09:36 169.99 169.99 169.99 169.99 1.0K
09:37 170.32 170.32 169.74 169.74 0.5K
09:38 170.69 171.79 170.69 171.53 10.9K
09:39 171.27 172.08 171.27 171.53 1.7K
09:40 171.53 171.53 171.53 171.53 1.3K
09:41 171.80 171.80 171.70 171.70 2.2K
09:42 172.48 172.48 172.48 172.48 0.3K
09:43 171.79 171.79 171.79 171.79 0.7K
09:44 171.50 171.50 171.00 171.00 2.4K
09:46 170.48 170.48 170.48 170.48 1.3K
09:49 170.49 170.49 170.49 170.49 0.6K
09:52 169.51 169.51 169.51 169.51 1.7K
09:53 168.93 168.93 168.49 168.49 2.5K
09:54 168.31 168.31 168.31 168.31 1.0K
09:55 168.35 168.35 168.35 168.35 5.2K
09:56 168.87 168.87 168.87 168.87 0.3K
09:57 168.87 168.87 168.87 168.87 0.7K
09:58 169.00 169.00 168.89 168.89 1.1K
09:59 168.57 168.57 168.22 168.22 7.1K
10:00 168.04 168.04 168.04 168.04 1.5K
10:02 168.23 168.23 168.23 168.23 0.3K
10:03 168.22 168.22 167.32 167.38 2.5K
10:04 167.38 167.38 167.38 167.38 1.1K
10:07 167.45 167.79 167.45 167.79 1.3K
10:10 167.45 167.45 167.45 167.45 1.7K
10:13 167.08 167.08 167.08 167.08 0.3K
10:14 167.14 167.76 167.14 167.76 10.5K
10:15 167.76 167.76 167.76 167.76 1.1K
10:16 167.77 168.32 167.77 168.26 5.6K
10:17 168.33 168.33 167.95 167.95 1.7K
10:18 166.45 166.45 166.45 166.45 26.2K
10:19 166.79 167.44 166.78 166.78 3.1K
10:20 166.22 166.22 165.81 165.81 2.4K
10:22 166.42 166.48 166.36 166.48 9.2K
10:25 166.10 166.10 166.10 166.10 1.9K
10:27 166.42 166.42 166.42 166.42 0.3K
10:28 166.64 166.64 166.64 166.64 0.7K
10:29 166.30 166.30 165.87 166.11 1.0K
10:30 165.84 165.84 165.84 165.84 0.7K
10:31 165.90 165.90 165.90 165.90 0.5K
10:32 166.15 166.15 166.15 166.15 0.2K
10:33 166.42 166.65 166.42 166.65 7.5K
10:34 166.49 166.49 166.49 166.49 0.2K
10:35 166.44 166.81 166.39 166.81 4.5K
10:36 166.62 166.74 166.46 166.74 4.6K
10:37 167.19 167.19 166.74 166.74 1.9K
10:38 166.87 167.10 166.85 166.85 2.0K
10:39 166.85 167.41 166.84 166.84 0.5K
10:40 166.85 167.41 166.85 167.40 1.3K
10:41 166.86 167.37 166.86 166.88 1.8K
10:42 167.09 167.33 167.08 167.33 1.4K
10:43 167.32 167.89 167.32 167.89 3.6K
10:44 167.34 167.49 167.24 167.49 3.2K
10:45 167.62 167.62 167.62 167.62 0.8K
10:48 167.90 167.90 167.79 167.79 3.8K
10:49 168.53 168.53 168.53 168.53 10.5K
10:50 168.40 168.40 168.33 168.33 1.0K
10:51 168.36 168.74 168.33 168.74 3.1K
10:52 169.05 169.05 169.04 169.04 2.1K
10:53 168.97 168.97 168.97 168.97 0.4K
10:54 169.49 169.49 169.49 169.49 0.2K
10:55 169.40 169.51 169.01 169.51 2.1K
10:57 169.19 169.55 169.19 169.55 2.7K
10:58 170.13 170.13 169.77 169.77 1.1K
10:59 169.40 169.71 169.40 169.71 0.7K
11:00 169.42 169.73 169.28 169.28 3.1K
11:01 169.08 170.05 169.08 170.05 0.7K
11:02 169.38 169.38 169.38 169.38 1.8K
11:03 169.22 169.22 168.98 169.19 3.7K
11:04 168.72 168.96 168.72 168.96 0.4K
11:05 168.94 168.94 168.94 168.94 1.1K
11:06 169.28 169.28 169.28 169.28 0.8K
11:07 169.32 169.79 169.32 169.55 2.5K
11:08 169.78 169.78 169.78 169.78 0.1K
11:09 169.65 169.78 169.65 169.78 2.8K
11:10 170.11 170.11 169.98 169.98 1.3K
11:11 169.95 169.98 169.85 169.85 3.8K
11:12 169.85 170.17 169.84 170.17 9.4K
11:13 170.63 170.88 170.62 170.62 1.4K
11:14 170.31 170.31 170.31 170.31 0.7K
11:15 170.10 170.10 169.77 169.77 1.5K
11:16 169.77 169.77 169.77 169.77 1.2K
11:20 169.36 169.36 169.36 169.36 0.6K
11:22 169.57 169.57 169.17 169.17 2.2K
11:24 168.85 168.85 168.85 168.85 0.2K
11:25 168.84 168.84 168.84 168.84 1.1K
11:26 168.95 168.95 168.95 168.95 1.9K
11:29 168.64 168.64 168.64 168.64 0.2K
11:30 168.68 168.68 168.52 168.52 2.3K
11:31 168.58 168.58 168.58 168.58 0.5K
11:33 168.46 168.47 168.06 168.06 3.2K
11:34 169.06 169.06 168.92 169.02 3.1K
11:35 168.76 168.76 168.65 168.68 2.3K
11:36 168.74 168.74 168.70 168.70 1.2K
11:37 168.92 168.92 168.66 168.66 1.5K
11:38 168.62 168.76 168.62 168.76 1.3K
11:40 168.94 168.94 168.94 168.94 1.2K
11:42 168.75 168.75 168.75 168.75 0.5K
11:43 169.01 169.01 169.01 169.01 0.3K
11:44 168.82 168.99 168.82 168.99 3.6K
11:46 169.00 169.00 169.00 169.00 0.5K
11:47 168.75 168.75 168.62 168.62 0.9K
11:48 168.99 168.99 168.99 168.99 0.1K
11:49 168.75 169.06 168.75 169.06 4.8K
11:51 169.03 169.03 169.03 169.03 2.2K
11:52 168.99 168.99 168.71 168.71 4.0K
11:53 168.74 168.74 168.72 168.72 1.6K
11:54 168.63 168.63 168.63 168.63 0.8K
11:55 168.52 168.52 168.52 168.52 0.8K
11:56 168.54 168.75 168.54 168.75 4.1K
11:57 169.11 169.12 168.95 168.95 1.6K
11:58 169.12 169.40 168.93 169.40 1.1K
11:59 168.84 169.38 168.74 169.38 0.8K
12:00 169.38 169.38 168.69 168.69 1.0K
12:01 168.37 168.37 168.12 168.33 2.4K
12:03 168.06 168.17 168.06 168.17 0.9K
12:04 168.17 168.39 168.17 168.39 2.0K
12:05 168.34 168.34 168.34 168.34 1.0K
12:06 168.14 168.27 168.14 168.27 0.4K
12:07 168.05 168.05 168.05 168.05 1.0K
12:08 168.20 168.20 168.20 168.20 0.5K
12:09 168.49 168.49 168.49 168.49 0.2K
12:10 167.90 167.90 167.90 167.90 0.1K
12:11 167.98 167.98 167.98 167.98 0.1K
12:12 168.20 168.20 168.20 168.20 1.1K
12:13 168.27 168.27 168.27 168.27 0.9K
12:14 168.44 168.44 168.44 168.44 0.4K
12:15 168.14 168.14 168.14 168.14 0.8K
12:17 168.26 168.26 168.26 168.26 0.3K
12:18 168.42 168.55 168.40 168.55 2.9K
12:19 168.62 168.62 168.62 168.62 1.7K
12:21 168.89 168.95 168.89 168.95 0.6K
12:22 168.94 168.94 168.31 168.31 5.5K
12:23 168.30 168.31 168.30 168.31 0.7K
12:24 168.26 168.26 168.15 168.15 1.5K
12:25 168.35 168.35 168.35 168.35 1.7K
12:27 168.18 168.18 168.18 168.18 1.5K
12:28 168.22 168.22 168.22 168.22 0.3K
12:29 168.06 168.06 168.06 168.06 0.9K
12:31 168.46 168.46 168.46 168.46 0.3K
12:32 168.02 168.18 168.02 168.18 1.3K
12:33 168.19 168.23 168.02 168.18 1.1K
12:34 168.22 168.22 168.21 168.21 1.9K
12:35 168.21 168.47 168.21 168.25 6.3K
12:37 168.67 168.67 168.58 168.59 7.6K
12:38 168.42 168.59 168.42 168.59 1.0K
12:39 168.60 168.62 168.60 168.62 5.6K
12:41 168.74 168.74 168.74 168.74 3.5K
12:42 168.74 168.95 168.74 168.94 8.5K
12:43 168.95 169.00 168.95 169.00 4.5K
12:44 168.98 168.98 168.98 168.98 1.7K
12:45 168.79 168.98 168.79 168.98 0.2K
12:46 168.79 168.94 168.79 168.94 2.1K
12:47 168.80 168.80 168.72 168.72 0.5K
12:48 168.93 168.93 168.93 168.93 0.4K
12:49 168.73 169.17 168.73 169.08 6.0K
12:50 169.03 169.03 168.82 168.82 1.5K
12:51 169.00 169.00 169.00 169.00 1.5K
12:52 168.92 169.03 168.92 169.03 1.6K
12:53 168.84 168.84 168.84 168.84 0.2K
12:54 168.84 168.99 168.69 168.99 3.2K
12:56 168.95 168.95 168.80 168.80 0.8K
12:57 169.15 169.20 169.15 169.20 6.7K
12:58 169.24 169.78 169.24 169.78 5.7K
12:59 169.75 169.75 169.75 169.75 1.3K
13:01 169.62 169.71 169.62 169.71 1.9K
13:02 169.76 169.77 169.76 169.77 1.8K
13:03 169.82 169.82 169.82 169.82 3.3K
13:04 169.82 169.82 169.82 169.82 0.5K
13:05 169.82 169.82 169.63 169.63 0.6K
13:06 169.88 169.88 169.83 169.83 1.1K
13:07 170.05 170.19 169.84 170.15 8.8K
13:08 170.16 170.16 170.16 170.16 2.1K
13:09 170.16 170.22 170.16 170.22 0.9K
13:10 170.28 170.28 170.03 170.24 1.9K
13:11 170.24 170.24 170.24 170.24 2.0K
13:12 170.24 170.49 170.24 170.49 2.5K
13:13 170.33 170.34 170.33 170.33 5.2K
13:14 170.32 170.32 170.15 170.15 0.7K
13:15 170.31 170.59 170.31 170.59 4.4K
13:17 170.34 170.34 170.16 170.16 3.0K
13:18 170.07 170.08 169.95 169.95 1.2K
13:19 169.72 169.72 169.72 169.72 0.9K
13:21 169.49 169.66 169.49 169.66 3.4K
13:22 169.62 169.62 169.62 169.62 0.8K
13:24 169.40 169.62 169.40 169.47 1.0K
13:25 169.31 169.31 169.31 169.31 1.4K
13:27 168.95 168.95 168.68 168.68 1.1K
13:28 168.63 168.68 168.26 168.26 0.9K
13:29 168.38 168.38 168.38 168.38 0.9K
13:31 168.40 168.40 168.40 168.40 1.9K
13:32 167.80 168.07 167.80 167.83 2.2K
13:33 167.83 168.18 167.83 168.18 2.0K
13:34 167.97 167.97 167.97 167.97 0.8K
13:37 168.01 168.08 168.01 168.08 2.0K
13:38 168.20 168.20 168.20 168.20 1.2K
13:40 168.30 168.41 168.30 168.41 1.2K
13:41 168.42 168.42 168.29 168.29 0.5K
13:42 168.50 168.55 168.50 168.52 1.7K
13:43 168.52 168.75 168.52 168.75 2.5K
13:44 168.67 168.91 168.67 168.91 1.9K
13:45 168.99 168.99 168.99 168.99 1.7K
13:46 169.00 169.00 169.00 169.00 0.3K
13:47 168.87 169.00 168.87 169.00 0.8K
13:48 169.00 169.00 169.00 169.00 0.4K
13:49 169.01 169.01 168.70 168.70 5.1K
13:50 168.57 168.57 168.57 168.57 1.1K
13:51 168.57 168.57 168.51 168.51 1.0K
13:52 168.51 168.70 168.51 168.51 0.6K
13:53 168.72 168.96 168.72 168.94 1.8K
13:54 168.94 168.96 168.94 168.96 1.6K
13:56 168.72 168.72 168.66 168.67 0.7K
13:57 168.88 168.88 168.88 168.88 0.9K
13:58 169.18 169.18 168.92 168.92 0.9K
14:00 168.66 168.66 168.66 168.66 1.3K
14:03 168.88 168.88 168.88 168.88 0.5K
14:04 168.88 169.10 168.88 169.10 1.5K
14:05 168.66 168.66 168.66 168.66 0.6K
14:06 168.87 168.87 168.75 168.75 3.5K
14:08 168.82 168.82 168.82 168.82 0.5K
14:09 168.67 168.67 168.66 168.66 2.4K
14:10 168.85 168.85 168.75 168.75 1.0K
14:12 168.75 168.75 168.75 168.75 0.6K
14:13 168.74 168.74 168.74 168.74 0.4K
14:14 168.59 168.59 168.48 168.48 1.6K
14:15 168.27 168.27 168.27 168.27 1.6K
14:16 168.01 168.01 168.01 168.01 1.4K
14:19 168.14 168.14 168.09 168.09 0.4K
14:20 168.27 168.27 168.27 168.27 0.7K
14:21 168.35 168.35 168.12 168.12 1.2K
14:22 168.58 168.70 168.58 168.70 8.7K
14:23 169.01 169.01 168.79 168.85 2.8K
14:24 168.84 168.86 168.84 168.86 0.9K
14:25 168.85 168.88 168.85 168.88 1.8K
14:26 168.74 168.74 168.65 168.65 2.9K
14:28 168.74 168.74 168.74 168.74 2.4K
14:29 168.69 168.88 168.69 168.88 3.2K
14:30 168.96 168.97 168.92 168.92 4.0K
14:31 169.31 169.31 169.18 169.18 0.9K
14:32 169.29 169.70 169.29 169.70 1.5K
14:33 169.86 169.86 169.65 169.71 0.7K
14:34 169.72 170.06 169.72 170.06 1.7K
14:35 170.38 170.38 169.97 170.18 7.6K
14:36 170.25 170.25 170.23 170.23 0.3K
14:37 170.27 170.27 170.20 170.27 1.4K
14:38 170.54 170.87 170.54 170.87 2.6K
14:39 170.99 170.99 170.99 170.99 0.6K
14:40 170.99 170.99 170.99 170.99 4.2K
14:41 170.71 170.71 170.71 170.71 0.9K
14:42 170.71 170.72 170.57 170.72 3.2K
14:43 170.72 171.01 170.58 171.01 4.0K
14:44 171.13 171.45 171.13 171.45 3.8K
14:45 171.39 171.39 170.85 170.85 4.0K
14:46 170.32 170.32 170.32 170.32 0.4K
14:47 170.49 170.49 169.93 169.93 16.2K
14:48 169.96 170.94 169.96 170.94 1.9K
14:49 170.84 170.96 170.75 170.75 1.8K
14:50 171.00 171.00 171.00 171.00 1.0K
14:51 170.87 170.87 170.65 170.65 1.0K
14:52 170.83 170.83 170.79 170.79 1.1K
14:53 170.79 170.94 170.70 170.70 2.4K
14:54 170.55 170.55 170.55 170.55 1.4K
14:55 170.52 170.79 170.52 170.79 2.4K
14:56 170.88 170.98 170.88 170.98 2.4K
14:58 170.96 170.96 170.96 170.96 3.0K
14:59 170.91 170.91 170.91 170.91 0.6K
15:00 171.16 171.50 171.16 171.50 5.6K
15:01 171.67 171.67 171.67 171.67 0.7K
15:02 171.59 171.59 171.59 171.59 1.3K
15:03 171.46 171.46 170.95 170.95 3.2K
15:04 171.05 171.31 171.05 171.31 1.5K
15:05 171.18 171.30 171.10 171.30 1.1K
15:06 171.30 171.30 171.05 171.29 3.7K
15:07 171.43 171.65 171.43 171.65 2.5K
15:08 171.70 171.70 171.47 171.47 2.5K
15:09 171.49 171.49 171.41 171.41 1.1K
15:11 171.56 171.56 171.56 171.56 0.9K
15:12 171.56 171.82 171.56 171.68 2.5K
15:13 171.58 171.58 171.58 171.58 0.5K
15:14 171.33 171.57 171.33 171.42 12.6K
15:15 170.87 170.87 170.87 170.86 0.8K
15:16 171.16 171.16 171.01 171.01 2.6K
15:17 170.96 171.50 170.96 171.26 4.1K
15:18 171.26 171.69 171.26 171.50 11.3K
15:19 171.50 171.63 171.50 171.63 6.4K
15:20 171.77 171.88 171.77 171.88 1.7K
15:21 171.87 172.06 171.87 172.06 2.1K
15:22 172.19 172.34 172.19 172.34 1.1K
15:23 172.34 172.68 172.34 172.68 10.4K
15:24 172.81 172.81 172.81 172.81 2.1K
15:25 172.88 173.13 172.88 173.13 1.8K
15:26 172.87 172.87 172.87 172.87 1.4K
15:27 172.95 172.95 172.71 172.79 6.5K
15:28 172.53 172.66 172.53 172.53 26.4K
15:29 172.30 172.30 171.96 171.96 2.4K
15:30 171.98 171.98 171.51 171.51 1.8K
15:31 171.87 171.87 171.54 171.54 2.9K
15:32 171.58 171.58 171.54 171.54 1.7K
15:33 171.57 171.57 171.57 171.57 0.4K
15:34 171.55 171.55 171.46 171.46 3.1K
15:35 171.64 171.64 171.50 171.50 2.3K
15:36 171.43 171.43 170.98 171.08 6.3K
15:38 171.25 171.26 171.21 171.21 1.4K
15:39 171.25 171.25 171.03 171.03 4.4K
15:41 170.96 170.96 170.51 170.60 3.9K
15:42 170.75 170.78 170.75 170.78 2.1K
15:43 170.94 171.13 170.94 171.13 4.5K
15:44 171.19 171.32 171.19 171.23 2.2K
15:45 171.38 171.38 171.19 171.19 1.8K
15:46 171.19 171.64 171.19 171.64 2.9K
15:47 171.74 171.74 171.64 171.67 14.0K
15:48 170.64 171.42 170.64 171.42 6.2K
15:49 171.21 171.72 171.21 171.69 4.8K
15:50 171.84 171.98 170.92 170.92 12.2K
15:51 171.11 171.11 170.73 170.73 6.3K
15:52 170.78 170.82 170.69 170.72 6.4K
15:53 170.71 170.72 170.50 170.50 5.8K
15:54 170.58 170.58 170.33 170.40 7.0K
15:55 170.40 170.79 170.26 170.26 18.9K
15:56 170.53 170.87 170.50 170.87 20.7K
15:57 170.94 170.94 170.76 170.92 17.6K
15:58 170.92 171.04 170.87 171.04 14.2K
15:59 171.01 171.92 171.01 171.58 36.6K
16:00 171.58 171.94 171.58 171.94 150.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据