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
09:30 151.90 151.90 150.27 150.27 6.4K
09:31 150.89 150.89 150.89 150.89 0.6K
09:33 152.64 152.64 150.92 151.11 5.5K
09:34 150.79 151.11 150.79 151.11 1.7K
09:35 152.01 152.01 152.01 152.01 0.3K
09:36 152.01 152.01 152.01 152.01 0.1K
09:37 153.09 153.09 153.09 153.09 1.0K
09:43 153.19 153.19 153.19 153.19 1.6K
09:48 152.16 153.16 152.14 152.17 1.3K
09:49 151.69 153.35 151.69 153.35 1.4K
09:51 153.93 154.03 153.93 154.03 0.4K
09:52 154.65 154.65 154.65 154.65 0.8K
09:53 154.04 154.04 154.04 154.04 1.1K
09:54 153.99 153.99 153.99 153.99 0.8K
09:55 153.99 153.99 153.99 153.99 0.3K
09:56 153.93 153.93 153.93 153.93 1.8K
10:00 154.04 154.04 154.04 154.04 1.4K
10:03 154.19 154.19 154.19 154.19 1.7K
10:05 154.01 154.18 154.01 154.18 2.8K
10:06 154.20 154.20 154.20 154.20 0.4K
10:07 153.83 153.83 153.83 153.83 0.5K
10:09 153.62 153.81 153.62 153.74 1.2K
10:10 153.63 153.63 153.63 153.63 1.1K
10:13 153.12 153.12 153.12 153.12 0.3K
10:17 153.63 153.63 153.63 153.63 0.7K
10:20 153.30 153.30 153.30 153.29 0.8K
10:25 153.65 153.65 153.65 153.65 0.4K
10:26 153.79 153.79 153.79 153.79 0.3K
10:28 153.77 153.77 153.77 153.76 1.0K
10:33 154.07 154.07 154.07 154.07 0.3K
10:35 154.08 154.08 154.08 154.08 0.8K
10:36 154.08 154.08 154.08 154.08 0.5K
10:41 154.73 154.73 154.73 154.73 2.0K
10:43 154.73 154.73 154.73 154.73 0.4K
10:44 154.87 154.87 154.87 154.87 0.5K
10:46 155.01 155.01 155.01 155.01 0.5K
10:47 154.69 154.69 154.69 154.69 1.8K
10:53 154.92 154.92 154.92 154.92 0.4K
10:54 154.97 154.97 154.97 154.97 0.9K
11:00 155.29 155.29 155.29 155.29 1.1K
11:01 155.34 155.34 155.34 155.34 0.4K
11:06 155.32 155.32 155.32 155.32 1.4K
11:15 155.49 155.49 155.49 155.49 0.7K
11:16 155.67 155.72 155.65 155.66 3.0K
11:17 155.69 155.69 155.69 155.69 0.4K
11:18 155.47 155.47 155.47 155.47 0.7K
11:21 156.12 156.12 156.12 156.12 1.6K
11:33 156.78 156.78 156.78 156.78 0.5K
11:35 156.58 156.58 156.58 156.58 1.7K
11:44 156.85 156.85 156.65 156.65 1.9K
11:45 156.40 156.40 156.40 156.40 1.3K
11:51 156.51 156.51 156.51 156.51 0.9K
11:52 156.67 156.67 156.67 156.67 0.8K
11:55 156.92 156.92 156.92 156.92 0.6K
11:57 156.77 156.77 156.77 156.77 0.1K
12:00 156.77 156.77 156.77 156.77 1.2K
12:03 156.77 156.77 156.77 156.77 0.8K
12:04 156.77 157.00 156.77 157.00 5.9K
12:05 157.25 157.25 157.25 157.25 6.4K
12:09 157.84 157.84 157.84 157.84 0.2K
12:10 157.69 157.69 157.69 157.69 0.7K
12:11 157.09 157.95 157.09 157.95 1.1K
12:15 158.07 158.81 158.07 158.81 2.7K
12:16 158.81 158.81 158.25 158.25 2.4K
12:17 158.25 158.25 158.25 158.25 0.7K
12:22 157.64 157.64 157.64 157.64 1.0K
12:26 157.84 158.09 157.84 158.09 2.3K
12:41 158.10 158.10 158.10 158.10 2.2K
12:44 158.35 158.35 158.35 158.35 0.4K
12:45 158.26 158.26 158.26 158.26 0.2K
12:46 158.43 158.43 158.34 158.34 0.5K
12:47 158.60 158.60 158.41 158.41 1.2K
12:48 158.60 158.60 158.60 158.60 1.6K
12:52 158.54 158.54 158.54 158.54 0.9K
12:55 158.24 158.24 158.24 158.24 1.0K
12:56 158.62 158.62 158.62 158.62 0.5K
12:57 158.40 158.40 158.40 158.40 1.0K
13:04 158.77 158.77 158.77 158.77 1.4K
13:05 158.77 158.77 158.77 158.77 0.6K
13:06 158.77 158.89 158.77 158.89 1.1K
13:10 158.89 158.89 158.89 158.89 0.8K
13:12 159.19 159.19 159.19 159.19 0.5K
13:13 159.25 159.25 159.25 159.25 0.8K
13:17 158.97 158.97 158.97 158.97 1.0K
13:21 158.71 158.71 158.71 158.71 0.9K
13:22 158.63 158.63 158.63 158.63 1.2K
13:27 158.76 158.76 158.76 158.76 0.2K
13:29 158.75 158.76 158.75 158.76 1.2K
13:30 158.73 158.73 158.73 158.73 0.5K
13:31 158.56 158.56 158.56 158.56 2.2K
13:37 158.15 158.15 158.15 158.15 0.3K
13:38 158.24 158.24 158.24 158.24 0.3K
13:39 158.24 158.24 158.24 158.24 0.8K
13:41 158.23 158.23 158.01 158.01 3.0K
13:42 158.00 158.00 157.96 157.96 1.1K
13:43 157.60 157.60 157.60 157.60 0.3K
13:44 157.52 157.52 157.52 157.52 0.7K
13:49 157.11 157.11 157.11 157.11 0.7K
13:54 157.11 157.11 157.11 157.11 0.9K
13:55 157.14 157.14 157.14 157.14 0.3K
13:57 157.03 157.19 157.02 157.11 2.6K
14:05 157.10 157.13 157.09 157.09 2.6K
14:10 156.99 156.99 156.99 156.99 2.6K
14:11 156.99 156.99 156.99 156.99 1.2K
14:18 156.77 156.77 156.77 156.77 0.5K
14:19 156.64 156.64 156.64 156.64 1.5K
14:22 156.47 156.47 156.47 156.47 0.8K
14:25 156.16 156.16 156.16 156.16 0.4K
14:28 156.02 156.02 156.01 156.01 1.7K
14:29 155.60 155.60 155.60 155.60 0.2K
14:30 155.95 155.95 155.95 155.95 1.1K
14:31 155.94 155.94 155.94 155.94 1.0K
14:35 156.21 156.21 156.21 156.21 1.2K
14:37 156.64 156.64 156.64 156.64 0.1K
14:38 156.65 156.65 156.65 156.65 1.3K
14:42 157.03 157.03 157.03 157.03 1.3K
14:47 156.69 156.69 156.69 156.69 0.4K
14:49 156.69 156.69 156.69 156.69 2.6K
14:57 156.39 156.39 156.26 156.39 3.3K
14:58 156.22 156.22 156.22 156.22 0.8K
15:00 156.06 156.06 156.06 156.06 0.5K
15:02 156.08 156.48 156.08 156.26 1.9K
15:03 156.56 156.56 156.56 156.56 1.0K
15:06 156.75 156.96 156.75 156.96 1.6K
15:07 156.56 156.56 156.56 156.56 1.7K
15:08 156.84 156.84 156.84 156.84 0.6K
15:10 156.75 156.75 156.70 156.70 2.5K
15:11 156.82 156.82 156.79 156.79 1.4K
15:12 156.91 156.91 156.91 156.91 1.7K
15:15 157.03 157.03 157.03 157.03 0.7K
15:16 156.73 156.73 156.56 156.56 1.9K
15:17 156.60 156.60 156.60 156.60 0.5K
15:18 156.29 156.29 156.29 156.29 5.1K
15:23 156.44 156.47 156.44 156.47 1.7K
15:24 156.61 156.64 156.61 156.64 2.4K
15:28 156.57 156.57 156.57 156.57 0.8K
15:30 156.28 156.28 156.28 156.28 1.4K
15:31 156.49 156.62 156.49 156.62 1.3K
15:32 156.67 156.67 156.67 156.67 2.7K
15:35 156.79 156.98 156.76 156.98 2.0K
15:36 157.06 157.08 157.02 157.08 1.2K
15:37 156.99 156.99 156.72 156.72 2.0K
15:38 156.61 156.61 156.61 156.61 0.8K
15:39 156.59 156.59 156.59 156.59 0.9K
15:40 156.60 156.70 156.60 156.70 1.1K
15:41 156.73 156.73 156.73 156.73 0.6K
15:42 156.82 156.82 156.81 156.81 0.9K
15:44 156.88 156.88 156.88 156.88 3.0K
15:46 157.08 157.08 157.08 157.08 2.0K
15:48 157.50 157.50 157.50 157.50 2.9K
15:49 157.64 157.64 157.53 157.53 3.8K
15:50 157.24 157.24 157.07 157.10 2.6K
15:51 157.21 157.30 157.21 157.30 1.3K
15:52 157.50 157.50 157.47 157.47 2.7K
15:53 157.57 157.57 157.57 157.57 1.7K
15:54 157.69 157.91 157.69 157.91 3.3K
15:55 157.90 158.01 157.90 157.90 1.9K
15:56 158.01 158.08 157.79 157.79 8.0K
15:57 157.84 157.93 157.80 157.89 4.5K
15:58 157.92 157.93 157.84 157.84 5.1K
15:59 157.94 157.95 157.69 157.95 62.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据