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
09:32 153.53 154.03 153.09 153.09 6.4K
09:36 154.59 154.59 154.59 154.59 0.5K
09:37 150.86 151.23 150.86 151.23 0.3K
09:38 152.49 152.49 152.49 152.49 0.8K
09:39 152.55 152.55 152.55 152.55 1.8K
09:44 152.98 152.98 152.98 152.98 0.5K
09:45 152.86 152.86 152.86 152.86 0.3K
09:46 152.78 152.78 152.78 152.78 0.6K
09:47 152.46 152.46 151.59 151.59 10.4K
09:49 152.33 152.33 152.33 152.33 0.7K
09:50 152.55 152.70 152.55 152.70 1.3K
09:51 152.87 152.87 152.68 152.68 0.5K
09:52 152.59 152.91 152.59 152.91 0.7K
09:53 153.05 153.05 153.05 153.05 1.1K
09:57 151.55 151.55 151.44 151.44 2.2K
10:00 152.31 152.31 152.31 152.31 1.7K
10:06 153.57 153.57 153.57 153.57 2.0K
10:11 153.47 153.47 153.47 153.47 0.5K
10:12 153.92 154.95 153.92 154.95 1.5K
10:13 154.20 154.20 153.72 153.72 1.4K
10:14 153.25 153.89 153.25 153.88 2.2K
10:16 153.25 153.39 153.25 153.39 0.5K
10:17 153.17 153.24 153.17 153.24 4.7K
10:18 153.24 153.24 153.24 153.24 0.2K
10:19 153.26 153.26 152.85 153.25 2.4K
10:21 151.86 151.86 151.86 151.86 1.3K
10:24 152.92 152.92 152.92 152.92 0.8K
10:25 151.97 152.13 151.95 151.95 13.3K
10:26 152.71 152.71 152.71 152.71 0.7K
10:28 152.17 152.17 152.17 152.17 0.1K
10:29 152.02 152.02 152.02 152.02 0.8K
10:30 151.94 151.94 151.79 151.79 1.0K
10:31 152.35 152.59 152.35 152.59 1.7K
10:32 152.65 152.87 152.43 152.87 3.8K
10:33 152.69 153.23 152.69 153.23 2.2K
10:34 153.04 153.04 153.04 153.04 1.5K
10:36 152.99 152.99 152.99 152.99 1.6K
10:37 152.84 152.84 152.84 152.84 0.6K
10:38 152.75 152.75 152.75 152.75 0.6K
10:39 152.50 152.50 152.34 152.34 1.6K
10:40 152.60 152.60 152.60 152.60 1.0K
10:41 152.13 152.13 152.02 152.02 2.2K
10:43 151.86 152.21 151.86 151.93 3.2K
10:44 151.52 151.72 151.52 151.72 1.2K
10:46 152.44 152.44 152.44 152.44 1.9K
10:47 152.01 152.01 152.01 152.01 1.0K
10:48 151.81 151.81 151.81 151.81 0.8K
10:49 151.80 151.80 151.80 151.80 1.1K
10:50 151.66 151.74 151.66 151.74 2.0K
10:51 151.95 151.95 151.80 151.85 1.9K
10:52 151.86 152.22 151.86 152.22 0.9K
10:53 151.84 152.44 151.84 152.44 1.1K
10:54 152.37 152.47 152.12 152.47 1.3K
10:55 152.40 152.58 152.40 152.58 1.3K
10:57 152.34 152.34 152.34 152.34 2.1K
10:59 152.02 152.28 151.76 151.76 245.3K
11:00 151.17 151.17 151.17 151.17 0.6K
11:01 151.10 151.10 151.10 151.10 0.1K
11:02 151.46 151.46 151.46 151.46 1.0K
11:03 151.41 151.41 151.40 151.40 1.0K
11:04 151.36 151.45 151.36 151.38 1.5K
11:05 151.35 151.59 151.35 151.59 1.8K
11:06 151.60 151.60 151.60 151.60 0.3K
11:07 151.86 152.48 151.86 152.48 1.4K
11:08 152.30 152.40 152.13 152.13 2.7K
11:09 151.99 151.99 151.78 151.78 1.2K
11:10 151.78 151.78 151.53 151.64 1.7K
11:11 151.74 151.74 151.53 151.53 1.8K
11:12 151.53 151.53 151.53 151.53 1.5K
11:13 151.78 152.07 151.78 152.07 1.2K
11:14 151.84 152.05 151.84 152.05 1.1K
11:15 152.18 152.18 152.18 152.18 0.8K
11:16 152.17 152.17 152.17 152.17 0.6K
11:17 152.17 152.49 152.17 152.49 1.5K
11:18 152.80 152.80 152.75 152.75 1.3K
11:19 152.67 152.77 152.45 152.76 2.2K
11:20 152.55 152.55 151.97 151.99 452.9K
11:21 152.32 152.40 152.28 152.28 2.7K
11:22 152.35 152.35 152.35 152.35 1.1K
11:23 152.71 152.71 152.71 152.71 0.8K
11:24 152.70 152.70 152.70 152.70 1.3K
11:25 153.38 153.38 153.10 153.18 1.6K
11:26 153.20 153.20 153.20 153.20 0.6K
11:27 153.20 153.20 153.18 153.18 1.4K
11:28 153.21 153.21 153.20 153.20 2.4K
11:29 153.20 153.20 152.70 153.12 3.5K
11:31 152.95 152.95 152.95 152.95 0.7K
11:32 152.67 152.67 152.67 152.67 0.8K
11:33 152.63 152.63 152.25 152.25 2.4K
11:34 152.62 152.87 152.59 152.59 2.3K
11:35 152.73 152.75 152.73 152.75 0.6K
11:36 153.17 153.17 152.69 152.69 1.4K
11:40 153.30 153.77 153.30 153.77 0.5K
11:41 153.17 153.17 153.15 153.15 1.8K
11:42 153.22 153.22 153.22 153.22 0.4K
11:44 153.07 153.07 152.95 152.95 2.2K
11:46 152.97 153.27 152.97 153.27 0.7K
11:47 153.72 153.72 153.72 153.72 1.1K
11:49 153.37 153.78 153.37 153.78 2.1K
11:52 153.42 153.42 153.42 153.42 0.4K
11:54 153.90 153.90 153.90 153.90 0.4K
11:55 153.80 153.82 153.44 153.82 1.7K
11:56 153.26 153.60 153.25 153.60 2.7K
11:57 153.84 153.84 153.84 153.84 2.4K
11:59 154.02 154.02 153.59 153.59 2.1K
12:00 154.08 154.08 154.08 154.08 1.1K
12:02 153.54 153.54 153.54 153.54 1.4K
12:03 153.98 153.98 153.26 153.26 2.4K
12:04 153.25 153.25 153.25 153.25 0.2K
12:05 153.27 153.51 153.27 153.51 1.9K
12:07 153.19 153.19 153.19 153.19 0.2K
12:08 153.49 153.49 153.49 153.49 0.9K
12:09 153.14 153.14 152.96 152.96 0.4K
12:10 153.26 153.40 152.96 153.40 1.9K
12:11 152.82 152.82 152.82 152.82 0.7K
12:15 153.08 153.08 153.08 153.07 1.7K
12:21 153.14 153.14 153.14 153.14 0.2K
12:23 153.14 153.14 152.73 152.73 5.2K
12:31 153.11 153.11 153.07 153.07 1.6K
12:37 152.76 152.76 152.76 152.76 0.3K
12:38 152.73 152.73 152.73 152.73 0.7K
12:41 152.84 152.84 152.84 152.84 1.6K
12:43 152.87 152.87 152.59 152.59 1.9K
12:44 152.57 152.57 152.57 152.57 1.4K
12:45 152.47 152.47 152.47 152.47 0.8K
12:47 152.21 152.21 152.21 152.21 0.4K
12:48 152.52 152.52 152.52 152.51 1.1K
12:51 153.07 153.07 153.07 153.07 0.9K
12:53 153.25 153.25 153.25 153.25 1.2K
12:54 153.03 153.03 152.92 152.92 2.7K
12:55 153.25 153.25 152.92 152.92 1.4K
12:57 153.06 153.06 153.06 153.06 0.6K
13:00 153.15 153.15 153.15 153.15 0.2K
13:01 153.15 153.32 152.96 153.17 5.6K
13:02 153.08 153.08 153.08 153.08 0.2K
13:03 153.23 153.43 153.23 153.43 1.6K
13:05 153.28 153.28 153.21 153.23 75.5K
13:06 153.26 153.26 153.26 153.26 0.6K
13:07 153.26 153.26 152.84 152.87 8.3K
13:08 152.99 152.99 152.69 152.69 2.7K
13:12 153.43 153.43 153.43 153.43 0.1K
13:13 153.10 153.10 153.08 153.08 0.5K
13:15 153.03 153.03 153.03 153.03 0.5K
13:16 152.93 152.93 152.93 152.93 1.2K
13:19 152.77 152.77 152.77 152.77 1.0K
13:20 152.42 153.00 152.42 153.00 0.9K
13:21 152.90 152.90 152.90 152.90 0.5K
13:22 152.82 152.82 152.82 152.82 0.9K
13:24 152.98 152.98 152.98 152.98 1.4K
13:26 152.91 152.91 152.91 152.91 0.5K
13:27 152.91 152.91 152.91 152.91 0.8K
13:28 152.71 152.71 152.71 152.71 0.5K
13:29 152.59 152.59 152.59 152.59 1.2K
13:31 152.79 152.79 152.79 152.79 0.7K
13:32 152.08 152.08 152.02 152.02 1.8K
13:33 152.45 152.45 152.45 152.45 2.5K
13:36 151.97 151.97 151.97 151.97 1.6K
13:39 152.24 152.24 152.04 152.04 0.3K
13:41 151.71 151.71 151.71 151.71 1.9K
13:43 151.31 151.31 151.31 151.31 0.1K
13:44 151.36 151.37 151.26 151.26 3.8K
13:46 151.77 151.77 151.54 151.54 3.8K
13:54 151.97 151.97 151.97 151.97 1.6K
13:55 152.41 152.41 152.41 152.41 0.2K
13:56 151.90 151.90 151.90 151.90 0.2K
13:57 152.41 152.41 152.19 152.19 1.1K
14:00 152.45 152.45 152.45 152.45 0.6K
14:01 152.44 152.44 152.37 152.37 1.1K
14:02 152.83 152.83 152.83 152.83 0.6K
14:03 153.00 153.00 152.92 152.92 0.3K
14:04 153.00 153.00 153.00 153.00 0.8K
14:06 153.07 153.50 153.07 153.50 1.8K
14:08 153.86 153.86 153.86 153.86 1.0K
14:09 153.87 153.87 153.87 153.87 1.4K
14:10 153.99 153.99 153.99 153.99 0.5K
14:11 154.00 154.00 154.00 154.00 0.8K
14:12 154.13 154.13 154.13 154.13 0.2K
14:13 154.15 154.15 154.15 154.15 1.1K
14:14 154.34 154.35 154.34 154.35 1.1K
14:17 154.68 154.68 154.59 154.59 3.1K
14:18 154.62 154.62 154.33 154.44 1.1K
14:19 154.04 154.04 153.96 153.96 1.5K
14:20 153.96 153.96 153.96 153.96 1.5K
14:21 154.28 154.28 154.28 154.28 0.9K
14:23 154.32 154.32 154.32 154.32 0.4K
14:25 154.32 154.32 154.32 154.32 0.6K
14:27 154.13 154.13 154.13 154.13 2.0K
14:29 154.09 154.09 154.09 154.09 2.4K
14:36 154.07 154.07 154.07 154.07 1.1K
14:37 154.10 154.10 154.06 154.06 1.5K
14:38 153.62 153.62 153.62 153.62 3.0K
14:39 154.09 154.09 154.09 154.09 0.1K
14:40 154.01 154.01 154.01 154.01 3.5K
14:45 153.85 154.13 153.85 154.04 2.4K
14:53 154.05 154.05 154.05 154.05 0.4K
14:55 154.16 154.16 154.16 154.16 1.2K
14:56 154.11 154.11 154.11 154.11 0.6K
14:57 154.18 154.31 154.18 154.31 2.1K
14:58 154.34 154.44 154.34 154.44 1.6K
14:59 154.29 154.31 154.18 154.18 2.6K
15:00 154.29 154.43 154.29 154.43 1.9K
15:03 154.53 154.53 154.53 154.53 0.6K
15:05 154.54 154.65 154.54 154.65 0.3K
15:06 154.70 154.70 154.70 154.70 2.3K
15:08 154.80 154.80 154.80 154.80 0.1K
15:09 155.06 155.06 154.92 155.04 3.2K
15:10 154.69 154.69 154.43 154.43 1.3K
15:11 154.41 154.41 154.41 154.41 0.3K
15:12 154.34 154.56 154.34 154.56 5.0K
15:16 154.18 154.18 154.18 154.18 1.8K
15:18 153.77 154.01 153.77 154.01 1.1K
15:19 153.61 153.61 153.61 153.60 1.6K
15:21 154.04 154.04 154.04 154.04 0.4K
15:22 153.80 153.80 153.80 153.80 0.8K
15:23 153.87 153.87 153.87 153.87 0.3K
15:25 153.67 154.02 153.67 154.02 0.7K
15:26 154.08 154.24 154.08 154.17 1.6K
15:28 154.11 154.13 153.98 154.13 1.6K
15:30 153.94 153.96 153.94 153.96 2.1K
15:32 154.05 154.05 153.83 153.83 1.3K
15:33 153.63 153.86 153.63 153.86 0.8K
15:34 153.86 154.03 153.78 154.03 1.9K
15:35 153.83 153.83 153.83 153.83 1.5K
15:36 153.99 153.99 153.99 153.99 0.8K
15:37 153.99 153.99 153.99 153.99 0.6K
15:38 154.20 154.20 154.20 154.20 0.5K
15:39 154.07 154.12 154.07 154.12 1.1K
15:40 154.12 154.12 154.12 154.12 0.2K
15:41 154.12 154.51 154.12 154.51 8.0K
15:42 154.80 154.92 154.75 154.76 5.4K
15:43 154.77 154.79 154.68 154.79 1.6K
15:44 154.79 155.17 154.79 154.89 11.5K
15:45 154.79 154.83 154.79 154.83 1.5K
15:46 154.58 154.66 154.58 154.66 3.7K
15:47 154.48 154.70 154.47 154.47 1.6K
15:48 154.47 154.72 154.47 154.72 2.0K
15:49 154.61 154.61 154.38 154.51 2.8K
15:50 154.55 154.55 154.15 154.17 4.6K
15:51 153.98 153.98 153.98 153.98 1.0K
15:52 154.17 154.22 153.61 153.81 14.0K
15:53 153.72 153.72 153.21 153.44 7.1K
15:54 153.51 153.61 153.49 153.53 2.3K
15:55 153.57 153.67 153.44 153.65 3.3K
15:56 153.68 153.74 153.41 153.41 11.1K
15:57 153.42 153.69 153.42 153.51 9.8K
15:58 153.54 153.71 153.54 153.71 8.3K
15:59 153.63 153.92 153.63 153.92 19.7K
16:00 153.65 153.89 153.65 153.89 98.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据