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
09:30 136.78 136.78 136.78 136.78 3.8K
09:32 136.59 136.59 136.59 136.59 0.3K
09:33 136.59 138.04 136.59 138.04 1.1K
09:34 136.59 136.59 136.59 136.59 2.1K
09:42 138.24 138.24 138.24 138.24 0.2K
09:43 138.32 138.64 138.32 138.64 3.5K
09:44 138.32 138.87 138.00 138.00 1.6K
09:48 139.11 139.21 139.11 139.21 0.9K
09:49 139.82 139.82 138.68 138.68 1.0K
09:51 138.59 138.59 138.41 138.41 2.0K
09:53 138.12 138.12 138.12 138.12 0.1K
09:54 137.86 137.86 137.86 137.86 1.1K
09:58 138.46 138.46 138.46 138.46 0.2K
09:59 138.43 138.43 137.96 137.96 0.2K
10:00 137.91 139.28 137.31 139.28 4.3K
10:01 139.63 139.63 139.06 139.07 2.9K
10:03 138.12 138.12 138.12 138.12 1.2K
10:07 138.17 138.17 138.17 138.17 0.7K
10:09 138.16 138.16 138.16 138.16 1.1K
10:13 138.47 138.47 137.71 137.71 9.8K
10:14 137.71 137.71 137.71 137.71 1.4K
10:15 138.06 138.06 138.06 138.06 1.1K
10:18 137.16 137.19 137.02 137.19 3.4K
10:24 136.98 136.98 136.98 136.98 0.5K
10:27 136.82 136.82 136.82 136.82 1.0K
10:29 137.18 137.39 137.07 137.07 2.2K
10:30 138.09 138.09 138.09 138.09 1.1K
10:32 137.27 137.27 137.04 137.04 2.1K
10:34 136.64 136.83 136.64 136.82 1.4K
10:35 136.90 136.90 136.90 136.90 0.2K
10:36 136.83 136.83 136.79 136.83 0.6K
10:37 136.91 136.91 136.79 136.79 4.9K
10:38 136.30 136.68 136.30 136.68 1.1K
10:39 136.78 136.78 136.78 136.78 0.2K
10:40 136.80 136.85 136.73 136.82 3.2K
10:42 136.88 136.88 135.98 136.25 4.4K
10:43 136.21 136.69 136.21 136.69 3.5K
10:44 137.09 137.09 136.99 136.99 0.4K
10:45 136.96 136.99 136.96 136.99 0.7K
10:46 137.10 137.10 136.88 136.88 1.7K
10:48 137.00 137.00 137.00 137.00 0.4K
10:49 136.42 136.71 136.42 136.71 1.3K
10:50 136.41 136.41 136.41 136.41 0.6K
10:51 136.41 136.65 136.41 136.65 2.7K
10:52 136.59 136.83 136.59 136.82 2.9K
10:55 137.81 137.81 137.81 137.81 0.6K
10:56 137.81 137.81 137.41 137.41 1.0K
10:57 137.90 137.96 137.88 137.88 1.6K
10:58 137.91 137.91 137.45 137.47 1.8K
10:59 137.30 137.99 137.30 137.49 1.7K
11:00 137.26 137.52 137.26 137.51 2.4K
11:01 137.53 137.53 137.53 137.53 1.3K
11:05 138.16 138.16 138.16 138.16 2.3K
11:06 138.06 138.06 138.06 138.06 0.6K
11:07 138.44 138.44 138.43 138.43 3.6K
11:11 139.05 139.05 139.05 139.04 1.5K
11:13 139.19 139.19 139.19 139.19 1.3K
11:16 139.26 139.26 139.26 139.26 0.1K
11:17 139.68 139.68 139.68 139.68 0.7K
11:18 139.33 139.33 139.33 139.33 0.9K
11:20 139.43 139.43 139.43 139.43 0.2K
11:21 139.42 139.43 139.42 139.43 0.9K
11:22 139.16 139.64 139.16 139.64 4.1K
11:23 139.39 139.39 139.32 139.32 1.1K
11:25 139.32 139.32 139.32 139.32 0.4K
11:26 139.37 139.83 139.37 139.83 1.1K
11:28 139.25 139.25 139.25 139.25 1.5K
11:31 139.65 139.65 139.65 139.65 0.8K
11:32 140.03 140.03 140.03 140.03 0.8K
11:33 140.25 140.39 140.10 140.21 3.2K
11:34 139.81 140.02 139.81 140.01 1.2K
11:35 139.72 139.72 139.67 139.67 1.0K
11:37 139.60 139.60 139.38 139.38 1.8K
11:40 140.01 140.27 140.01 140.27 2.0K
11:44 140.62 140.62 140.62 140.62 1.0K
11:45 140.69 140.69 140.69 140.69 0.3K
11:46 140.56 140.56 140.30 140.40 2.3K
11:47 140.46 140.46 140.46 140.46 0.4K
11:48 140.53 140.53 140.43 140.43 1.0K
11:49 140.43 140.43 140.37 140.37 0.7K
11:51 140.44 140.44 140.44 140.44 0.3K
11:52 139.91 139.91 139.61 139.61 2.4K
11:53 140.06 140.06 139.61 139.61 1.5K
11:54 139.79 139.79 139.64 139.79 0.7K
11:55 139.82 139.82 139.82 139.82 0.1K
11:56 139.93 139.94 139.75 139.94 2.1K
11:57 139.65 139.65 139.63 139.63 2.2K
11:58 139.33 139.33 139.33 139.33 0.6K
11:59 139.30 139.30 139.30 139.30 0.6K
12:00 139.22 139.22 139.22 139.22 0.6K
12:01 138.99 139.51 138.99 139.26 1.2K
12:02 139.53 139.53 139.53 139.53 3.5K
12:05 139.50 139.50 139.50 139.50 0.2K
12:06 139.54 139.54 139.19 139.19 2.3K
12:07 139.19 139.19 139.19 139.19 0.2K
12:08 139.35 139.41 139.35 139.41 0.8K
12:09 139.32 139.32 139.32 139.32 1.1K
12:11 139.51 139.56 139.51 139.56 0.3K
12:12 139.62 139.62 139.62 139.62 1.5K
12:13 139.61 139.61 139.61 139.60 0.9K
12:14 139.28 139.28 139.28 139.28 2.2K
12:18 139.70 139.70 139.70 139.70 1.4K
12:20 139.66 139.66 139.66 139.66 0.7K
12:21 139.52 139.66 139.52 139.66 1.0K
12:22 139.73 139.73 139.68 139.68 1.0K
12:23 139.47 139.50 139.45 139.50 2.0K
12:24 139.50 139.58 139.30 139.55 4.2K
12:25 139.57 139.57 139.44 139.52 1.2K
12:26 139.52 139.60 139.35 139.60 1.9K
12:27 139.42 139.46 139.24 139.46 2.4K
12:29 139.50 139.51 139.50 139.51 1.7K
12:31 139.56 139.56 139.56 139.56 0.5K
12:32 139.55 139.67 139.55 139.67 2.5K
12:33 139.99 139.99 139.94 139.94 1.2K
12:34 140.27 140.27 140.13 140.13 1.7K
12:37 139.99 139.99 139.99 139.99 2.8K
12:40 139.80 139.80 139.80 139.80 1.5K
12:43 140.23 140.31 140.23 140.31 0.9K
12:44 139.97 139.97 139.97 139.97 2.7K
12:51 140.16 140.16 140.06 140.06 0.4K
12:52 140.10 140.10 140.10 140.10 1.4K
12:53 139.86 139.86 139.86 139.86 0.8K
12:55 140.09 140.09 140.09 140.09 0.7K
12:56 140.32 140.32 140.32 140.32 1.5K
12:57 140.05 140.09 140.05 140.09 2.9K
13:00 140.53 140.53 140.53 140.53 1.1K
13:01 140.58 140.58 140.58 140.57 0.5K
13:03 140.46 140.46 140.40 140.40 1.2K
13:05 140.44 140.44 140.44 140.44 1.7K
13:09 140.44 140.64 140.44 140.64 2.0K
13:12 140.69 140.69 140.45 140.56 1.5K
13:13 140.61 140.61 140.61 140.60 0.5K
13:14 140.64 140.64 140.46 140.61 2.1K
13:15 140.46 140.46 140.43 140.43 1.1K
13:16 140.55 140.73 140.37 140.73 2.0K
13:17 140.75 140.75 140.66 140.66 4.6K
13:18 141.13 141.13 141.13 141.13 0.9K
13:20 141.00 141.00 141.00 141.00 0.5K
13:21 140.48 140.48 140.47 140.47 3.5K
13:24 139.32 139.32 139.00 139.11 18.0K
13:25 139.14 139.61 139.14 139.60 1.3K
13:26 139.44 139.44 139.04 139.04 1.0K
13:27 138.90 139.04 138.90 139.04 2.9K
13:28 138.54 138.54 137.75 138.06 13.5K
13:29 138.38 138.38 138.38 138.38 1.5K
13:31 139.06 139.22 139.06 139.22 0.9K
13:32 139.50 139.50 139.50 139.50 1.1K
13:33 139.93 139.93 139.93 139.93 1.3K
13:34 139.77 139.77 139.48 139.48 1.1K
13:35 139.57 139.57 139.57 139.57 1.7K
13:36 139.47 139.47 139.47 139.47 0.7K
13:37 139.39 139.40 139.39 139.40 0.3K
13:38 139.41 139.47 139.41 139.46 0.5K
13:39 139.45 139.45 139.45 139.45 0.5K
13:40 139.76 140.05 139.76 140.05 0.7K
13:41 140.06 140.06 140.00 140.06 1.5K
13:42 140.02 140.14 139.93 139.93 1.8K
13:43 139.79 140.00 139.70 140.00 4.3K
13:44 140.01 140.31 140.01 140.25 2.7K
13:45 140.11 140.32 140.11 140.32 2.2K
13:46 140.52 140.52 140.52 140.52 1.9K
13:50 141.05 141.05 141.05 141.05 0.5K
13:51 140.90 140.90 140.90 140.90 0.7K
13:52 140.69 140.73 140.69 140.73 3.0K
13:53 140.45 140.45 140.45 140.45 1.9K
13:55 140.34 140.34 140.34 140.34 1.7K
13:57 139.99 139.99 139.99 139.99 0.9K
13:58 140.21 140.22 140.21 140.22 2.4K
14:00 140.50 140.50 140.50 140.50 0.3K
14:01 140.24 140.45 140.24 140.45 3.0K
14:02 140.85 140.89 140.85 140.89 2.2K
14:03 141.41 141.41 141.41 141.41 0.6K
14:04 140.89 140.89 140.89 140.89 1.5K
14:05 140.89 140.89 140.89 140.89 2.1K
14:06 140.86 140.86 140.86 140.86 0.5K
14:07 141.01 141.01 140.89 141.01 0.7K
14:08 141.12 141.24 141.12 141.24 1.1K
14:09 141.07 141.14 141.07 141.14 1.2K
14:10 141.01 141.77 141.00 141.45 4.4K
14:12 141.61 141.61 141.45 141.45 2.2K
14:14 141.61 141.61 141.61 141.61 2.2K
14:17 141.54 141.54 141.33 141.33 1.8K
14:18 141.21 141.21 141.21 141.21 1.3K
14:19 141.51 141.51 141.51 141.51 1.6K
14:20 141.57 141.57 141.57 141.57 1.0K
14:22 141.94 142.21 141.94 142.17 3.1K
14:23 142.42 142.42 142.42 142.42 0.5K
14:24 142.19 142.23 142.19 142.23 2.6K
14:25 142.04 142.11 142.04 142.11 3.1K
14:26 142.18 142.44 142.18 142.44 1.6K
14:27 142.01 142.01 142.01 142.01 3.0K
14:29 142.14 142.14 142.14 142.14 1.5K
14:30 142.42 142.44 142.42 142.44 2.4K
14:31 142.29 142.73 142.29 142.73 4.0K
14:32 142.68 142.68 142.68 142.68 0.3K
14:33 142.71 142.83 142.47 142.63 4.0K
14:34 142.29 142.29 142.29 142.29 0.8K
14:35 142.06 142.06 142.06 142.06 2.0K
14:37 142.14 142.19 142.14 142.19 1.5K
14:38 142.39 142.51 142.22 142.22 2.5K
14:39 142.73 142.73 142.69 142.69 2.1K
14:40 142.52 142.84 142.52 142.84 2.7K
14:41 142.99 142.99 142.99 142.99 1.3K
14:42 143.28 143.32 143.17 143.32 3.6K
14:43 143.12 143.54 143.12 143.54 3.4K
14:44 143.81 143.81 143.71 143.71 0.7K
14:45 143.71 143.86 143.70 143.70 1.9K
14:46 143.83 144.12 143.83 143.92 4.4K
14:47 143.62 143.99 143.62 143.96 5.6K
14:48 143.85 143.85 143.85 143.85 3.4K
14:49 144.26 144.29 144.10 144.29 2.5K
14:50 144.09 144.38 144.09 144.37 2.1K
14:51 144.43 144.63 144.32 144.47 3.7K
14:52 144.63 144.63 144.63 144.63 1.1K
14:53 144.89 145.02 144.82 144.98 5.2K
14:54 145.14 145.14 144.39 144.39 6.5K
14:55 144.44 144.72 144.44 144.72 4.5K
14:56 144.51 144.51 144.39 144.39 2.2K
14:57 144.56 144.72 144.56 144.72 0.9K
14:58 144.73 144.73 143.95 143.95 1.8K
14:59 144.72 144.72 144.72 144.72 1.1K
15:00 144.57 144.76 144.56 144.76 1.4K
15:01 144.50 144.50 144.37 144.38 1.2K
15:02 144.12 144.12 143.73 143.80 3.2K
15:03 143.99 143.99 143.99 143.99 2.0K
15:04 144.35 144.35 143.94 143.94 2.2K
15:05 144.45 144.46 144.45 144.46 2.8K
15:06 144.36 144.39 144.36 144.39 2.4K
15:07 144.46 144.46 144.34 144.34 2.3K
15:08 144.76 144.93 144.10 144.10 5.4K
15:09 144.41 144.41 144.41 144.41 1.1K
15:10 144.35 144.35 144.08 144.07 2.8K
15:11 144.39 144.39 144.06 144.06 2.2K
15:12 144.03 144.33 144.03 144.33 1.6K
15:13 144.23 144.26 144.12 144.26 2.6K
15:14 144.23 144.23 143.72 143.79 6.1K
15:15 144.03 144.22 143.95 144.01 2.7K
15:16 143.61 143.61 143.61 143.61 1.5K
15:17 143.94 143.94 143.94 143.94 1.2K
15:18 143.93 144.10 143.92 144.00 4.0K
15:19 143.85 144.48 143.85 144.40 3.5K
15:20 144.20 144.70 144.20 144.70 2.4K
15:21 144.69 144.96 144.57 144.96 4.1K
15:22 144.87 144.87 144.60 144.60 6.7K
15:23 144.57 144.58 144.57 144.58 2.7K
15:24 144.38 144.38 144.09 144.09 3.0K
15:25 144.04 144.08 143.87 144.08 1.9K
15:26 144.09 144.17 144.01 144.05 3.4K
15:27 144.12 144.16 144.12 144.16 2.0K
15:28 144.16 144.22 144.09 144.17 2.3K
15:29 144.26 144.26 144.00 144.04 4.6K
15:30 144.15 144.15 143.86 143.86 2.2K
15:31 143.81 143.95 143.78 143.95 4.3K
15:32 143.86 144.19 143.86 144.19 2.2K
15:33 144.19 144.19 144.00 144.00 3.6K
15:34 143.88 143.93 143.74 143.74 5.5K
15:35 143.77 144.12 143.77 144.12 6.0K
15:36 143.81 143.86 143.81 143.86 1.8K
15:37 143.76 143.76 143.68 143.68 3.5K
15:38 143.77 144.00 143.77 144.00 3.8K
15:39 143.92 143.92 143.71 143.71 3.8K
15:40 143.66 143.76 143.66 143.76 1.5K
15:41 143.69 143.88 143.50 143.88 5.3K
15:42 144.04 144.67 144.04 144.67 3.5K
15:43 144.55 144.55 144.44 144.51 2.9K
15:44 144.52 144.64 144.52 144.64 1.4K
15:45 144.64 144.64 144.28 144.47 7.4K
15:46 144.41 144.68 144.30 144.30 2.3K
15:47 144.41 144.68 144.39 144.68 7.4K
15:48 144.96 145.11 144.82 145.10 2.7K
15:49 145.18 145.57 145.18 145.47 4.7K
15:50 145.25 145.30 144.96 145.21 14.1K
15:51 145.25 145.25 144.81 144.90 10.3K
15:52 144.90 144.90 144.60 144.73 10.6K
15:53 144.73 144.86 144.49 144.59 9.5K
15:54 144.54 144.63 144.44 144.51 9.6K
15:55 144.51 144.54 144.37 144.40 9.1K
15:56 144.37 144.39 144.20 144.29 17.6K
15:57 144.33 144.55 144.24 144.37 14.7K
15:58 144.37 144.37 144.09 144.33 14.8K
15:59 144.35 144.50 144.13 144.13 32.1K
16:00 144.31 144.31 144.12 144.12 231.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据