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
09:34 156.30 156.30 156.30 156.30 2.5K
09:35 157.16 157.16 157.16 157.16 0.2K
09:36 156.60 156.60 156.60 156.60 1.7K
09:40 155.40 155.40 155.33 155.32 2.7K
09:45 155.04 155.04 155.04 155.04 0.8K
09:47 155.32 155.32 155.32 155.32 0.4K
09:48 155.32 155.32 155.32 155.32 1.1K
09:50 155.91 156.11 155.91 156.10 1.0K
09:51 156.12 156.12 156.12 156.12 0.2K
09:53 156.28 156.28 156.28 156.28 0.1K
09:54 156.47 156.65 156.47 156.65 1.0K
09:59 156.51 156.51 156.51 156.51 0.1K
10:00 156.63 156.63 156.63 156.63 0.4K
10:02 155.94 155.94 155.94 155.94 1.0K
10:05 156.38 156.38 156.38 156.38 0.4K
10:07 157.48 157.48 155.93 155.93 1.5K
10:13 155.65 155.73 155.65 155.73 1.0K
10:15 155.68 155.68 155.68 155.68 0.9K
10:17 155.81 155.81 155.81 155.81 0.2K
10:18 155.81 155.81 155.81 155.81 0.1K
10:19 155.81 155.81 155.81 155.81 5.1K
10:20 155.81 155.81 155.81 155.81 0.1K
10:21 156.70 156.70 155.61 155.60 1.7K
10:26 156.08 156.08 156.08 156.07 1.0K
10:32 155.62 155.62 155.62 155.62 0.2K
10:33 155.80 156.00 155.70 155.70 2.4K
10:34 156.22 156.22 156.22 156.22 1.5K
10:38 156.32 156.69 156.32 156.69 1.1K
10:40 156.68 156.68 156.68 156.68 0.4K
10:43 156.68 156.68 156.68 156.68 0.7K
10:47 156.47 156.47 156.44 156.44 0.3K
10:48 156.47 156.47 156.37 156.37 0.9K
10:49 156.66 156.66 156.66 156.66 2.1K
10:51 156.51 156.51 156.51 156.51 0.3K
10:52 156.21 156.21 155.98 155.98 2.6K
10:53 156.00 156.00 156.00 156.00 0.5K
10:56 156.00 156.00 156.00 156.00 1.0K
10:57 155.52 155.52 155.45 155.45 5.3K
10:58 155.78 155.78 155.78 155.78 4.5K
10:59 156.02 156.02 156.02 156.02 0.3K
11:00 155.89 155.89 155.89 155.89 0.2K
11:01 155.84 155.96 155.75 155.96 1.1K
11:02 155.96 155.96 155.96 155.96 0.5K
11:04 156.00 156.00 156.00 156.00 0.2K
11:05 155.51 155.51 155.51 155.51 1.9K
11:07 155.63 155.63 155.63 155.63 2.4K
11:08 155.11 155.11 155.11 155.11 1.0K
11:09 154.54 154.81 154.54 154.81 2.1K
11:10 154.81 154.81 154.81 154.81 0.7K
11:13 154.95 154.95 154.95 154.95 0.6K
11:14 154.95 154.95 154.95 154.95 0.2K
11:15 154.95 154.95 154.95 154.95 0.4K
11:16 154.72 154.72 154.72 154.72 0.3K
11:17 154.95 154.95 154.95 154.95 0.3K
11:18 154.95 154.95 154.95 154.95 0.2K
11:19 155.08 155.29 155.08 155.29 1.5K
11:20 154.90 154.90 154.90 154.90 0.3K
11:21 154.90 154.90 154.90 154.90 2.3K
11:27 154.60 154.60 154.60 154.60 1.7K
11:29 154.62 154.62 154.50 154.50 0.4K
11:30 154.60 154.60 154.60 154.60 2.9K
11:31 154.60 154.70 154.60 154.70 1.9K
11:34 154.55 154.55 154.55 154.54 0.4K
11:35 154.55 154.55 154.55 154.55 0.6K
11:36 154.15 154.15 154.15 154.15 0.3K
11:37 154.25 154.25 154.07 154.07 3.3K
11:40 153.45 153.45 153.45 153.45 1.5K
11:51 153.79 153.79 153.64 153.64 2.3K
12:00 153.73 153.73 153.73 153.73 0.9K
12:01 153.88 153.88 153.88 153.88 0.7K
12:02 153.86 153.86 153.86 153.86 1.3K
12:05 154.26 154.26 154.16 154.26 3.1K
12:09 154.15 154.15 154.15 154.15 0.4K
12:11 154.11 154.11 154.11 154.11 2.5K
12:16 153.99 153.99 153.99 153.99 0.9K
12:17 154.07 154.07 153.99 153.99 1.0K
12:18 154.07 154.07 154.07 154.07 0.2K
12:19 153.85 153.85 153.85 153.85 3.0K
12:22 153.50 153.50 153.50 153.50 0.6K
12:23 153.27 153.27 152.70 152.70 4.0K
12:24 152.70 152.70 152.70 152.70 0.7K
12:26 152.58 152.58 152.58 152.57 0.2K
12:28 152.36 152.39 152.36 152.39 1.1K
12:29 152.20 152.20 152.20 152.20 1.9K
12:30 152.20 152.39 152.20 152.24 2.1K
12:31 152.40 152.40 152.40 152.40 1.5K
12:34 152.32 152.32 152.32 152.32 0.6K
12:35 152.32 152.32 152.32 152.32 1.1K
12:37 151.90 151.90 151.90 151.90 2.0K
12:38 151.91 151.91 151.91 151.91 1.8K
12:39 152.23 152.23 152.23 152.23 0.6K
12:40 152.30 152.57 152.23 152.57 4.7K
12:41 152.98 152.98 152.98 152.98 0.4K
12:42 152.86 152.86 152.86 152.85 1.1K
12:45 152.65 152.65 152.65 152.65 1.4K
12:47 152.70 152.70 152.70 152.70 1.2K
12:50 152.38 152.38 152.38 152.38 1.4K
12:54 152.34 152.34 152.34 152.34 0.2K
12:55 152.53 152.53 152.53 152.53 1.2K
13:00 152.26 152.26 152.26 152.26 0.4K
13:02 152.27 152.27 152.27 152.27 1.4K
13:03 152.39 152.39 152.39 152.39 0.7K
13:04 152.25 152.25 152.25 152.25 0.9K
13:07 152.39 152.58 152.39 152.57 2.4K
13:08 152.68 152.68 152.68 152.68 0.9K
13:14 153.08 153.08 153.08 153.07 1.8K
13:22 153.05 153.05 153.05 153.05 0.1K
13:23 153.06 153.06 153.06 153.06 0.6K
13:24 152.91 152.91 152.91 152.91 0.8K
13:29 152.91 153.00 152.91 153.00 2.1K
13:30 153.00 153.00 153.00 153.00 3.1K
13:42 153.38 153.38 153.38 153.38 0.3K
13:44 153.40 153.40 153.40 153.40 1.4K
13:48 153.47 153.47 153.46 153.47 0.8K
13:49 153.70 153.79 153.70 153.71 3.1K
13:52 153.57 153.57 153.57 153.57 1.5K
13:54 153.36 153.36 153.36 153.36 0.4K
13:57 153.35 153.35 153.35 153.35 0.9K
14:02 153.48 153.48 153.48 153.48 1.1K
14:05 153.65 153.79 153.65 153.79 2.7K
14:10 154.23 154.23 154.23 154.23 1.1K
14:16 154.22 154.22 154.22 154.22 0.4K
14:17 154.14 154.14 154.13 154.13 1.4K
14:18 154.13 154.13 154.13 154.13 0.2K
14:19 154.09 154.09 154.09 154.09 0.9K
14:21 154.27 154.27 154.27 154.27 1.5K
14:24 154.36 154.76 154.36 154.76 8.5K
14:26 154.73 154.73 154.73 154.73 3.3K
14:31 154.30 154.30 154.30 154.30 1.4K
14:34 154.02 154.16 154.02 154.16 0.8K
14:36 154.16 154.16 154.16 154.16 3.7K
14:44 154.36 154.36 154.36 154.35 0.9K
14:47 154.34 154.34 154.34 154.34 2.4K
14:53 154.49 154.72 154.49 154.72 4.7K
14:56 154.43 154.43 154.43 154.43 0.7K
14:57 154.43 154.43 154.43 154.43 2.3K
15:02 154.62 154.62 154.62 154.62 1.4K
15:05 154.40 154.40 154.40 154.40 0.4K
15:06 154.40 154.40 154.40 154.40 8.9K
15:07 154.72 154.72 154.72 154.72 0.4K
15:09 154.37 154.37 154.37 154.37 2.7K
15:10 154.33 154.33 154.33 154.33 0.4K
15:11 154.25 154.25 154.25 154.25 3.8K
15:19 154.73 154.73 154.73 154.73 1.1K
15:20 154.73 154.73 154.73 154.73 0.4K
15:22 154.75 154.75 154.75 154.75 0.4K
15:23 154.76 154.76 154.76 154.76 4.6K
15:24 154.79 154.79 154.79 154.79 1.0K
15:25 154.75 154.75 154.75 154.75 2.3K
15:29 154.54 154.72 154.39 154.72 3.4K
15:31 154.10 154.22 154.09 154.09 2.2K
15:32 154.30 154.30 154.30 154.30 0.5K
15:33 154.30 154.30 154.05 154.05 0.7K
15:34 154.27 154.27 154.27 154.27 1.7K
15:35 154.05 154.05 154.05 154.04 0.2K
15:36 154.24 154.24 154.11 154.10 7.9K
15:39 154.04 154.04 154.04 154.04 1.3K
15:40 154.19 154.19 154.05 154.10 3.9K
15:42 153.98 153.98 153.73 153.73 0.6K
15:43 153.95 153.95 153.95 153.95 1.2K
15:44 153.98 153.98 153.98 153.98 0.4K
15:45 153.91 153.91 153.91 153.91 0.8K
15:46 153.88 153.88 153.67 153.67 2.0K
15:47 153.33 153.33 153.20 153.20 1.3K
15:49 153.11 153.31 153.11 153.31 3.0K
15:50 152.74 152.74 152.74 152.74 1.6K
15:51 153.05 153.32 153.05 153.32 6.0K
15:52 153.47 153.52 153.47 153.52 2.9K
15:53 153.46 153.52 153.41 153.41 3.1K
15:54 153.47 153.73 153.47 153.71 5.9K
15:55 153.86 153.86 153.03 153.86 16.2K
15:56 153.70 154.29 153.56 154.29 7.5K
15:57 154.27 154.57 154.22 154.44 10.1K
15:58 154.58 154.60 154.54 154.55 10.2K
15:59 154.60 154.65 153.86 154.14 188.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据