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
09:30 152.12 152.12 152.12 152.12 15.0K
09:34 152.90 152.90 152.90 152.90 0.1K
09:35 151.58 151.58 151.58 151.58 0.6K
09:36 151.39 151.39 151.39 151.39 0.3K
09:39 150.77 150.77 150.77 150.76 0.8K
09:42 151.76 151.76 151.76 151.76 0.9K
09:46 151.39 151.39 151.39 151.39 0.7K
09:48 152.35 152.55 152.35 152.55 2.1K
09:51 152.13 152.13 152.13 152.13 0.6K
09:53 151.64 151.64 151.37 151.37 3.0K
10:02 151.20 151.20 151.20 151.20 1.3K
10:06 151.26 151.26 151.26 151.26 1.6K
10:13 150.75 150.75 150.75 150.75 1.8K
10:17 150.89 150.89 150.89 150.89 0.3K
10:18 150.88 150.88 150.88 150.88 0.6K
10:19 150.88 150.88 150.88 150.88 0.2K
10:20 150.87 150.87 150.87 150.87 1.1K
10:21 150.81 150.81 150.81 150.81 1.4K
10:22 151.04 151.04 151.04 151.04 1.4K
10:25 151.55 151.55 151.55 151.55 0.4K
10:26 151.83 151.83 151.83 151.83 0.7K
10:27 151.87 151.87 151.87 151.87 0.9K
10:28 151.36 151.36 151.36 151.36 1.1K
10:34 151.30 151.30 151.30 151.29 1.5K
10:40 152.00 152.00 151.53 151.97 3.8K
10:41 151.97 151.98 151.97 151.97 2.2K
10:44 151.97 151.97 151.97 151.97 0.5K
10:46 151.98 151.98 151.98 151.98 0.7K
10:47 151.94 151.94 151.94 151.94 1.0K
10:49 151.92 151.92 151.92 151.92 0.6K
10:50 151.52 151.52 151.52 151.52 0.6K
10:54 152.28 152.28 152.28 152.28 0.3K
10:56 152.27 152.27 152.27 152.26 1.0K
10:58 152.36 152.36 152.36 152.35 0.5K
11:01 152.40 152.40 152.39 152.39 1.3K
11:04 152.91 152.91 152.91 152.91 0.8K
11:05 153.02 153.02 153.02 153.02 0.5K
11:08 153.29 153.29 153.29 153.29 1.5K
11:14 153.62 153.62 153.62 153.62 3.0K
11:23 154.51 154.68 154.51 154.68 4.2K
11:25 154.10 154.10 154.10 154.10 0.8K
11:26 154.09 154.09 153.74 153.74 0.9K
11:29 153.77 153.77 153.77 153.76 1.4K
11:39 153.52 153.52 153.47 153.47 0.5K
11:40 153.47 153.47 153.47 153.47 0.4K
11:41 153.33 153.33 153.33 153.33 1.0K
11:44 153.50 153.50 153.30 153.30 0.5K
11:45 153.54 153.54 153.54 153.54 1.0K
11:47 153.57 153.57 153.57 153.57 0.9K
11:51 153.68 153.68 153.68 153.68 1.1K
11:53 153.72 153.72 153.72 153.72 1.9K
12:01 154.25 154.25 154.25 154.25 3.0K
12:04 154.19 154.19 154.19 154.19 1.5K
12:07 153.98 153.98 153.98 153.98 0.2K
12:08 153.98 153.98 153.98 153.98 0.6K
12:13 153.98 153.98 153.98 153.98 0.2K
12:15 154.28 154.28 154.28 154.28 2.5K
12:18 154.56 154.56 154.56 154.56 0.3K
12:19 154.31 154.31 154.31 154.31 2.3K
12:23 154.23 154.23 154.23 154.23 1.5K
12:30 153.64 153.64 153.64 153.64 0.2K
12:31 153.68 153.70 153.68 153.70 0.7K
12:32 153.71 154.01 153.71 154.01 3.7K
12:41 153.70 153.70 153.70 153.70 0.2K
12:43 153.38 153.38 153.38 153.38 2.5K
12:44 153.46 153.46 153.46 153.46 1.8K
12:53 153.92 153.92 153.92 153.92 1.4K
12:56 153.99 153.99 153.99 153.99 0.4K
12:57 153.99 153.99 153.99 153.99 1.4K
13:06 153.62 153.62 153.62 153.62 2.2K
13:07 153.44 153.44 153.44 153.44 1.9K
13:08 153.38 153.38 153.38 153.38 0.5K
13:10 153.44 153.44 153.44 153.44 0.2K
13:11 153.83 153.83 153.83 153.83 1.9K
13:17 153.79 153.79 153.79 153.79 0.6K
13:20 153.79 153.79 153.79 153.79 1.6K
13:34 153.50 153.50 153.50 153.50 1.1K
13:48 153.32 153.32 153.32 153.32 0.2K
13:49 153.50 153.50 153.50 153.50 0.2K
13:50 153.50 153.50 153.50 153.50 1.2K
13:55 153.28 153.28 153.28 153.28 2.4K
13:57 153.24 153.24 153.24 153.24 1.9K
14:02 152.41 152.41 152.41 152.41 0.9K
14:08 152.40 152.40 152.40 152.40 0.8K
14:11 151.93 151.93 151.93 151.93 0.1K
14:12 152.34 152.34 152.34 152.34 1.0K
14:14 152.50 152.50 152.50 152.50 0.5K
14:15 152.50 152.50 152.50 152.50 0.6K
14:20 152.46 152.46 152.46 152.46 1.9K
14:23 152.45 152.45 152.45 152.45 3.1K
14:31 152.87 152.87 152.87 152.87 2.0K
14:33 153.07 153.07 153.07 153.07 0.5K
14:37 152.89 152.89 152.89 152.89 0.8K
14:42 152.56 152.56 152.56 152.56 0.5K
14:43 153.01 153.01 153.01 153.01 2.4K
14:49 152.48 152.48 152.48 152.48 0.9K
14:54 152.78 152.78 152.78 152.78 0.2K
14:55 153.04 153.25 153.04 153.25 2.0K
14:56 152.99 152.99 152.99 152.99 0.3K
14:58 153.19 153.19 153.19 153.19 1.5K
15:00 153.11 153.11 153.11 153.10 1.0K
15:03 153.07 153.07 153.07 153.07 0.5K
15:06 153.63 153.63 153.63 153.63 0.4K
15:09 153.53 153.53 153.53 153.53 1.6K
15:14 153.68 153.68 153.68 153.68 0.8K
15:15 153.67 153.70 153.67 153.70 5.5K
15:17 154.27 154.33 154.27 154.32 0.8K
15:18 154.23 154.23 154.07 154.07 0.6K
15:19 154.06 154.06 154.06 154.06 1.4K
15:21 154.06 154.06 154.06 154.06 0.5K
15:23 153.88 153.88 153.88 153.88 0.3K
15:24 154.30 154.39 154.30 154.39 2.0K
15:25 154.39 154.39 154.39 154.39 0.1K
15:26 154.38 154.38 154.38 154.38 0.4K
15:27 154.57 154.69 154.57 154.69 3.2K
15:29 154.38 154.38 154.38 154.38 0.9K
15:30 154.22 154.22 154.22 154.22 2.0K
15:31 154.32 154.32 154.32 154.32 1.4K
15:33 154.65 154.88 154.65 154.73 2.3K
15:34 154.78 154.78 154.72 154.72 4.9K
15:35 154.60 154.60 154.39 154.49 7.1K
15:42 154.50 154.66 154.50 154.66 0.4K
15:43 154.78 154.78 154.78 154.78 1.9K
15:44 154.77 154.85 154.77 154.85 1.9K
15:45 154.76 154.76 154.73 154.75 2.4K
15:46 154.64 154.65 154.62 154.64 7.2K
15:47 154.62 154.64 154.34 154.34 3.7K
15:48 154.45 154.45 154.39 154.39 5.6K
15:49 154.45 154.45 154.45 154.45 1.3K
15:50 154.33 154.35 154.33 154.35 3.4K
15:51 154.41 154.41 154.40 154.40 1.7K
15:52 154.30 154.30 154.28 154.28 5.2K
15:53 154.34 154.59 154.34 154.59 3.0K
15:54 154.64 154.97 154.64 154.94 12.6K
15:55 154.95 154.95 154.95 154.95 2.8K
15:56 154.98 154.98 154.78 154.82 6.0K
15:57 154.80 154.80 154.72 154.77 3.0K
15:58 154.71 154.75 154.67 154.67 5.6K
15:59 154.75 155.06 154.66 155.06 95.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据