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
09:31 150.37 150.37 150.37 150.37 6.6K
09:34 149.29 149.29 149.29 149.29 0.5K
09:42 147.89 147.89 147.89 147.89 1.5K
09:46 148.06 148.06 148.06 148.06 0.4K
09:47 147.11 147.11 147.11 147.11 1.7K
09:51 148.98 149.57 148.98 149.57 1.1K
09:53 149.01 149.71 149.01 149.71 0.6K
09:54 149.70 149.70 149.20 149.65 0.7K
09:55 149.20 149.20 149.20 149.20 1.1K
09:56 149.41 150.14 149.41 150.14 4.5K
10:00 150.18 150.18 150.18 150.18 0.3K
10:01 150.73 150.73 150.67 150.67 0.8K
10:02 150.81 150.81 150.81 150.81 0.4K
10:03 150.83 150.83 150.81 150.81 0.6K
10:06 150.18 150.18 150.18 150.18 0.3K
10:08 150.94 150.94 150.94 150.94 0.3K
10:10 150.94 150.94 150.94 150.94 0.1K
10:11 150.43 150.43 150.43 150.43 0.2K
10:12 150.94 150.94 150.94 150.94 0.2K
10:13 150.59 150.59 150.59 150.59 0.3K
10:14 149.72 149.72 149.72 149.72 0.1K
10:15 150.59 150.59 150.59 150.59 1.2K
10:18 150.61 150.61 150.61 150.61 0.7K
10:21 150.87 150.87 150.63 150.63 1.7K
10:23 150.33 150.33 150.16 150.16 0.9K
10:24 150.16 150.16 150.07 150.07 0.6K
10:25 150.16 150.16 150.16 150.16 0.2K
10:26 150.16 150.16 150.16 150.16 0.9K
10:27 150.16 150.16 150.09 150.09 0.9K
10:29 149.49 149.86 149.49 149.86 1.2K
10:30 149.86 150.25 149.86 150.25 7.0K
10:31 150.07 150.07 150.07 150.07 1.0K
10:32 150.08 150.08 150.08 150.07 3.8K
10:33 150.15 150.15 150.15 150.15 1.4K
10:35 150.77 150.77 150.77 150.76 1.7K
10:36 150.38 150.38 150.38 150.38 1.0K
10:40 150.03 150.03 150.03 150.03 0.8K
10:43 150.12 150.12 150.12 150.12 0.2K
10:44 150.30 150.30 150.30 150.30 1.4K
10:47 150.78 150.78 150.78 150.78 1.9K
10:49 150.52 150.52 150.52 150.52 0.2K
10:50 150.52 150.52 150.52 150.52 1.2K
10:51 150.52 150.52 150.05 150.05 2.0K
10:53 150.03 150.03 150.03 150.03 0.6K
10:55 150.26 150.26 150.26 150.26 0.3K
10:57 149.90 149.96 149.90 149.96 0.6K
10:58 149.97 149.97 149.97 149.97 2.2K
11:01 150.04 150.04 150.04 150.04 2.2K
11:03 149.98 149.98 149.98 149.98 0.5K
11:04 149.92 149.92 149.84 149.84 4.2K
11:05 149.90 149.90 149.80 149.80 0.4K
11:06 149.92 149.92 149.92 149.92 0.7K
11:07 150.19 150.19 150.19 150.19 0.3K
11:09 149.92 149.92 149.92 149.92 0.2K
11:10 149.92 149.92 149.91 149.91 0.8K
11:11 149.95 149.95 149.95 149.95 0.1K
11:12 149.91 149.91 149.91 149.91 0.7K
11:13 149.98 149.98 149.98 149.98 0.7K
11:16 149.97 150.00 149.97 150.00 1.7K
11:17 150.01 150.01 150.01 150.02 0.9K
11:18 150.02 150.31 150.02 150.31 2.5K
11:19 150.56 150.56 150.56 150.56 0.7K
11:20 150.34 150.34 150.34 150.34 0.6K
11:22 150.26 150.26 150.26 150.26 0.2K
11:26 150.32 150.32 150.32 150.32 0.4K
11:27 150.59 150.59 150.59 150.59 0.9K
11:32 150.50 150.50 150.50 150.50 0.7K
11:37 150.75 150.75 150.75 150.75 1.0K
11:48 150.61 150.61 150.61 150.61 2.4K
11:53 151.18 151.18 151.18 151.18 0.2K
11:55 151.18 151.18 151.18 151.18 0.4K
11:56 151.27 151.27 151.27 151.27 0.5K
11:59 151.16 151.16 151.16 151.16 0.3K
12:01 151.13 151.13 151.13 151.13 0.2K
12:02 151.13 151.13 151.13 151.13 1.4K
12:05 151.00 151.00 150.99 150.99 2.2K
12:06 150.99 151.00 150.99 151.00 1.7K
12:07 150.96 150.96 150.96 150.96 0.2K
12:08 151.00 151.00 150.92 150.92 1.8K
12:10 150.54 150.54 150.54 150.54 1.4K
12:11 150.15 150.25 150.15 150.25 1.5K
12:13 150.32 150.32 150.32 150.32 0.7K
12:16 150.13 150.73 150.13 150.73 1.3K
12:19 150.76 150.76 150.76 150.76 1.5K
12:22 150.69 150.69 150.69 150.69 1.2K
12:26 150.91 150.91 150.91 150.91 1.3K
12:29 151.35 151.35 151.35 151.35 0.2K
12:30 151.35 151.35 151.35 151.35 0.3K
12:31 151.24 151.36 151.24 151.31 2.5K
12:33 151.31 151.31 151.20 151.20 1.8K
12:38 150.91 150.91 150.91 150.91 1.3K
12:41 150.92 150.92 150.92 150.92 2.2K
12:53 151.15 151.15 151.15 151.15 0.7K
12:56 150.97 150.97 150.75 150.74 1.0K
12:58 150.64 150.64 150.64 150.64 1.5K
13:03 150.93 150.93 150.80 150.79 1.0K
13:06 150.80 150.80 150.80 150.80 0.7K
13:08 151.00 151.00 151.00 151.00 0.5K
13:10 151.41 151.48 151.26 151.48 1.5K
13:16 151.26 151.26 151.26 151.26 0.9K
13:18 151.24 151.24 151.24 151.24 0.4K
13:19 151.21 151.37 151.21 151.37 1.2K
13:20 151.23 151.23 151.23 151.23 0.4K
13:22 150.96 150.96 150.96 150.96 3.0K
13:30 150.71 150.71 150.71 150.71 0.6K
13:34 150.63 150.63 150.63 150.63 0.4K
13:36 150.66 150.71 150.65 150.65 1.2K
13:39 151.05 151.05 151.05 151.05 1.0K
13:42 150.68 150.97 150.68 150.97 1.8K
13:43 150.75 150.75 150.75 150.75 1.0K
13:46 150.42 150.42 150.42 150.42 0.2K
13:47 150.59 150.59 150.59 150.59 0.3K
13:48 150.56 150.56 150.56 150.56 0.2K
13:49 150.47 150.47 150.47 150.47 0.9K
13:52 150.76 150.76 150.76 150.76 0.2K
13:53 150.65 150.65 150.65 150.65 0.2K
13:56 150.71 150.71 150.52 150.52 2.0K
13:57 150.52 150.61 150.52 150.61 1.0K
13:59 150.81 150.81 150.81 150.81 0.7K
14:01 150.85 150.93 150.85 150.93 2.1K
14:02 150.99 150.99 150.99 150.99 0.4K
14:03 150.99 151.09 150.99 151.09 0.3K
14:04 150.98 150.98 150.98 150.98 0.5K
14:06 151.00 151.13 151.00 151.13 1.8K
14:09 152.06 152.06 152.06 152.06 0.9K
14:12 152.69 152.75 152.69 152.75 1.7K
14:14 152.15 152.15 152.15 152.15 0.9K
14:15 152.06 152.06 152.06 152.06 1.1K
14:17 152.45 152.45 152.45 152.45 0.8K
14:20 152.44 152.44 152.44 152.44 0.3K
14:22 152.36 152.36 152.36 152.36 0.4K
14:23 152.38 152.38 152.38 152.38 0.5K
14:25 152.37 152.37 152.37 152.37 0.2K
14:26 152.38 152.38 152.38 152.38 0.6K
14:27 152.40 152.40 152.24 152.24 1.5K
14:29 151.88 151.88 151.85 151.85 1.9K
14:31 151.93 152.00 151.93 152.00 1.8K
14:32 152.01 152.01 152.00 152.00 1.1K
14:33 151.99 151.99 151.99 151.99 0.4K
14:36 151.99 151.99 151.99 151.99 0.2K
14:37 151.91 152.00 151.91 151.94 2.5K
14:40 151.92 151.92 151.92 151.92 0.4K
14:41 152.06 152.12 152.06 152.12 4.5K
14:43 152.24 152.24 152.24 152.24 0.2K
14:44 152.24 152.24 152.24 152.24 1.5K
14:46 151.54 151.54 151.54 151.54 1.2K
14:47 151.63 151.63 151.50 151.50 2.5K
14:48 151.63 151.75 151.50 151.50 4.2K
14:49 152.10 152.10 152.10 152.10 0.7K
14:50 152.04 152.04 152.04 152.04 0.5K
14:51 152.11 152.11 152.11 152.10 1.3K
14:54 151.96 151.96 151.96 151.96 3.1K
14:55 152.01 152.01 152.01 152.01 1.0K
14:56 152.04 152.12 152.04 152.12 1.1K
14:58 151.84 151.84 151.66 151.66 1.1K
14:59 151.55 151.55 151.55 151.54 0.5K
15:00 151.70 151.71 151.70 151.71 1.3K
15:01 151.70 151.73 151.70 151.72 2.0K
15:02 151.70 151.71 151.70 151.71 1.2K
15:04 151.51 151.51 151.51 151.51 1.1K
15:06 151.74 151.74 151.74 151.74 0.7K
15:07 151.59 151.59 151.59 151.59 1.7K
15:09 151.61 151.61 151.61 151.61 1.0K
15:11 151.67 151.75 151.64 151.75 4.4K
15:12 151.85 151.85 151.85 151.85 1.2K
15:13 151.95 151.95 151.95 151.95 0.9K
15:14 151.99 151.99 151.99 151.99 1.4K
15:16 151.97 151.97 151.97 151.97 3.0K
15:20 152.05 152.05 152.05 152.05 1.3K
15:21 151.99 152.25 151.99 152.25 1.7K
15:22 152.20 152.25 152.16 152.16 2.7K
15:23 152.13 152.13 152.13 152.13 0.7K
15:24 152.11 152.11 151.96 152.03 3.5K
15:26 151.43 151.43 151.43 151.43 0.4K
15:27 151.76 151.76 151.76 151.76 0.7K
15:28 151.42 151.42 151.42 151.42 1.7K
15:31 151.60 151.60 151.60 151.60 1.8K
15:33 151.97 151.97 151.97 151.97 2.4K
15:35 151.91 151.91 151.91 151.91 0.4K
15:36 151.91 151.91 151.67 151.67 2.0K
15:39 151.93 151.93 151.93 151.93 4.6K
15:42 153.00 153.00 153.00 153.00 1.4K
15:43 153.16 153.31 152.95 152.95 4.4K
15:44 152.95 152.95 152.94 152.94 6.6K
15:49 152.35 152.35 152.35 152.35 2.6K
15:50 152.72 152.72 152.68 152.68 1.7K
15:51 152.84 152.84 152.59 152.59 2.2K
15:52 152.38 152.38 152.38 152.38 2.2K
15:53 152.33 152.33 152.17 152.17 2.0K
15:54 152.32 152.32 152.32 152.32 1.7K
15:55 152.73 152.73 152.57 152.57 3.3K
15:56 152.56 152.56 152.37 152.37 2.5K
15:57 152.43 152.53 152.43 152.50 6.8K
15:58 152.56 152.85 152.50 152.84 8.7K
15:59 152.94 152.94 152.34 152.34 133.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据