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
09:30 149.93 150.27 148.11 150.26 5.8K
09:33 150.77 150.77 150.77 150.77 2.6K
09:51 150.63 150.63 150.63 150.63 0.3K
09:52 150.63 150.63 150.63 150.63 1.3K
09:55 150.54 150.54 150.44 150.44 0.6K
09:56 150.00 150.00 150.00 150.00 3.5K
09:59 150.69 150.69 149.77 149.77 0.5K
10:00 149.85 149.85 149.74 149.74 2.4K
10:02 149.78 149.78 149.78 149.78 2.4K
10:03 149.51 149.51 149.51 149.51 1.2K
10:05 149.38 149.38 149.38 149.38 2.7K
10:06 149.73 149.91 149.73 149.91 3.9K
10:07 149.68 149.93 149.68 149.93 1.3K
10:09 149.75 149.75 149.66 149.75 2.3K
10:11 149.81 149.81 149.59 149.81 2.4K
10:12 149.96 149.96 149.96 149.96 0.4K
10:13 149.81 149.81 149.55 149.55 5.2K
10:14 149.35 149.44 149.35 149.44 0.8K
10:15 149.55 149.55 149.55 149.55 0.2K
10:16 149.57 149.57 149.57 149.57 0.2K
10:17 149.75 149.75 149.75 149.75 0.6K
10:18 149.42 149.51 149.17 149.29 4.9K
10:19 149.51 149.51 149.29 149.29 0.7K
10:21 149.29 149.29 149.29 149.29 2.4K
10:23 148.95 148.95 148.95 148.95 1.9K
10:25 149.06 149.06 149.06 149.06 1.1K
10:26 148.99 148.99 148.99 148.99 2.4K
10:27 148.84 148.84 148.84 148.84 1.0K
10:30 148.86 148.86 148.86 148.85 0.1K
10:31 149.04 149.04 149.04 149.04 1.7K
10:32 149.23 149.53 149.23 149.53 1.9K
10:33 149.69 149.81 149.69 149.81 0.5K
10:34 149.85 149.85 149.51 149.51 0.7K
10:35 149.90 149.91 149.90 149.91 1.5K
10:36 149.64 149.79 149.52 149.79 2.5K
10:37 149.75 149.96 149.75 149.96 0.9K
10:38 149.85 149.95 149.62 149.95 1.6K
10:39 149.86 149.86 149.57 149.57 1.1K
10:40 149.57 149.57 149.57 149.57 1.5K
10:42 149.22 149.22 149.22 149.22 1.1K
10:45 148.51 148.51 148.51 148.51 0.8K
10:46 148.49 148.49 148.49 148.49 0.1K
10:47 148.49 148.49 148.48 148.48 1.6K
10:48 148.48 148.48 148.48 148.48 0.8K
10:49 148.94 148.94 148.45 148.92 1.2K
10:50 148.46 148.90 148.46 148.90 1.8K
10:51 148.96 148.96 148.91 148.91 1.2K
10:52 148.95 148.95 148.75 148.75 2.2K
10:55 149.01 149.01 149.01 149.01 0.5K
10:57 148.99 148.99 148.99 148.99 0.8K
10:58 149.18 149.18 149.18 149.18 0.9K
10:59 148.88 148.88 148.88 148.88 0.3K
11:00 148.86 148.86 148.86 148.85 0.4K
11:01 148.87 148.87 148.87 148.87 0.3K
11:02 149.33 149.33 149.33 149.33 0.5K
11:03 148.95 148.95 148.95 148.95 2.7K
11:04 149.22 149.22 149.22 149.22 0.4K
11:09 149.08 149.08 149.08 149.07 0.3K
11:10 149.06 149.06 149.06 149.06 0.5K
11:11 149.50 149.50 149.50 149.50 0.6K
11:15 149.68 149.68 149.68 149.68 1.7K
11:17 150.24 150.24 150.24 150.24 0.3K
11:18 149.90 149.90 149.90 149.90 1.0K
11:23 150.12 150.38 150.12 150.38 0.9K
11:24 150.38 150.38 150.38 150.38 0.3K
11:26 150.57 150.57 150.57 150.57 0.6K
11:29 150.58 150.58 150.58 150.58 0.4K
11:30 150.40 150.44 150.27 150.44 5.7K
11:37 150.97 150.97 150.97 150.97 1.6K
11:41 151.02 151.02 151.02 151.02 0.8K
11:44 150.81 150.81 150.81 150.81 0.8K
11:45 150.65 150.65 150.65 150.65 1.2K
11:48 150.19 150.19 150.19 150.19 2.0K
11:51 149.99 149.99 149.99 149.99 1.0K
11:54 150.31 150.31 150.12 150.12 2.0K
11:57 150.51 150.51 150.51 150.51 0.5K
11:58 150.85 150.85 150.85 150.85 0.9K
12:01 150.57 150.57 150.57 150.57 0.7K
12:03 150.74 150.74 150.74 150.74 0.5K
12:04 150.74 150.74 150.74 150.74 0.4K
12:07 150.81 150.81 150.81 150.81 1.2K
12:13 151.22 151.22 151.22 151.22 1.3K
12:17 151.11 151.11 151.11 151.10 0.3K
12:20 151.12 151.12 151.12 151.12 3.8K
12:26 150.66 150.66 150.66 150.66 0.9K
12:29 150.86 150.86 150.86 150.85 0.9K
12:30 151.44 151.44 151.22 151.22 0.6K
12:31 150.91 151.24 150.75 150.75 4.1K
12:32 151.26 151.26 151.26 151.26 0.8K
12:34 150.87 150.87 150.87 150.87 1.4K
12:40 150.89 150.89 150.89 150.89 0.6K
12:41 150.95 150.95 150.95 150.95 1.0K
12:44 150.99 150.99 150.98 150.98 0.6K
12:45 150.98 151.04 150.98 151.04 0.7K
12:48 151.17 151.17 151.17 151.17 4.1K
12:51 151.53 151.53 151.53 151.53 2.0K
12:59 151.35 151.35 151.35 151.35 0.2K
13:00 151.35 151.35 151.35 151.35 1.0K
13:01 151.35 151.35 151.35 151.35 28.4K
13:08 151.65 151.80 151.65 151.65 1.2K
13:09 151.58 151.58 151.58 151.57 0.3K
13:10 151.31 151.31 151.31 151.31 0.4K
13:11 151.30 151.39 151.30 151.39 1.6K
13:12 151.19 151.19 151.19 151.19 0.7K
13:13 151.20 151.63 151.20 151.63 2.7K
13:15 151.22 151.22 151.22 151.22 0.6K
13:17 151.53 151.53 151.53 151.53 0.7K
13:19 151.27 151.27 151.27 151.27 0.2K
13:20 151.49 151.49 151.32 151.32 4.3K
13:21 151.15 151.15 151.15 151.15 1.3K
13:24 150.84 150.84 150.75 150.75 0.9K
13:25 150.83 150.98 150.83 150.98 1.0K
13:27 150.68 150.68 150.68 150.68 0.4K
13:30 150.58 150.58 150.58 150.57 5.2K
13:32 150.18 150.18 150.18 150.18 1.1K
13:34 150.65 150.65 150.65 150.65 1.0K
13:35 150.90 150.90 150.90 150.90 0.3K
13:36 150.82 150.82 150.82 150.82 0.1K
13:37 150.82 150.82 150.82 150.82 0.6K
13:39 150.73 150.73 150.73 150.72 0.3K
13:41 150.81 151.16 150.81 151.16 1.5K
13:44 151.40 151.40 151.40 151.40 0.6K
13:47 151.23 151.23 151.23 151.23 0.2K
13:48 150.90 150.90 150.90 150.90 1.1K
13:53 150.67 150.67 150.67 150.67 0.9K
13:54 150.75 150.75 150.75 150.75 2.2K
14:02 149.69 149.69 149.31 149.44 1.0K
14:03 149.37 149.37 149.37 149.37 0.4K
14:04 149.30 149.30 149.30 149.30 0.6K
14:05 149.29 149.29 149.29 149.29 1.1K
14:08 149.28 149.44 149.28 149.44 1.1K
14:10 149.10 149.10 149.10 149.10 0.6K
14:11 148.78 148.78 148.78 148.78 0.9K
14:12 148.72 148.99 148.72 148.99 2.5K
14:13 148.99 149.00 148.88 148.88 10.4K
14:14 148.93 148.93 148.93 148.93 0.3K
14:17 148.92 148.93 148.92 148.93 0.5K
14:18 148.93 148.93 148.93 148.93 0.9K
14:19 148.91 148.91 148.91 148.91 0.7K
14:20 148.92 148.92 148.91 148.91 2.3K
14:21 149.38 149.38 149.38 149.38 1.0K
14:22 149.69 149.69 149.69 149.69 1.0K
14:26 149.31 149.31 149.31 149.31 1.7K
14:30 149.13 149.13 149.13 149.13 0.2K
14:31 149.00 149.00 148.88 148.88 2.2K
14:32 149.13 149.18 149.13 149.18 1.7K
14:33 149.56 149.56 149.56 149.56 0.6K
14:36 149.06 149.06 149.06 149.06 0.3K
14:38 149.32 149.32 149.32 149.32 0.5K
14:39 149.32 149.32 149.32 149.32 0.4K
14:41 149.30 149.52 149.30 149.52 1.5K
14:42 149.23 149.23 149.23 149.23 0.3K
14:44 149.49 149.49 149.49 149.49 0.3K
14:47 149.73 149.73 149.73 149.73 0.7K
14:48 149.79 149.79 149.79 149.79 0.6K
14:49 149.56 149.56 149.56 149.56 0.2K
14:50 149.85 149.85 149.85 149.85 0.9K
14:51 149.85 149.91 149.85 149.91 1.2K
14:52 149.68 149.68 149.68 149.68 1.5K
14:54 149.62 149.62 149.62 149.62 0.7K
14:55 149.32 149.32 149.32 149.32 1.0K
14:58 149.35 149.38 149.35 149.38 0.4K
14:59 149.38 149.58 149.38 149.58 1.5K
15:00 149.57 149.57 148.81 148.81 4.8K
15:01 148.83 149.07 148.83 149.02 1.6K
15:02 149.17 149.17 149.17 149.17 1.2K
15:03 149.08 149.08 149.08 149.07 0.3K
15:04 148.98 148.98 148.98 148.98 2.4K
15:05 148.48 148.59 148.48 148.59 0.4K
15:06 148.48 148.48 148.48 148.48 0.5K
15:07 148.74 149.47 148.74 149.47 4.3K
15:08 149.68 149.68 149.68 149.68 0.2K
15:09 149.36 149.68 149.36 149.68 0.9K
15:10 149.41 149.41 149.41 149.41 0.8K
15:11 149.54 149.54 149.54 149.54 1.1K
15:12 149.49 149.49 149.49 149.49 0.4K
15:13 149.54 149.54 149.53 149.53 1.3K
15:14 149.51 149.51 149.47 149.47 2.6K
15:15 149.47 149.47 149.46 149.47 7.4K
15:16 149.43 149.43 149.34 149.34 5.3K
15:17 149.34 149.34 148.97 148.97 8.5K
15:18 148.74 148.86 148.71 148.72 6.4K
15:19 148.94 149.18 148.94 149.18 1.6K
15:20 148.88 148.88 148.88 148.88 0.5K
15:21 148.97 148.97 148.93 148.93 1.6K
15:24 148.83 148.83 148.83 148.83 0.5K
15:25 148.77 148.81 148.66 148.81 1.2K
15:26 148.85 149.16 148.85 149.16 2.4K
15:28 148.83 148.83 148.83 148.83 1.1K
15:29 148.75 148.75 148.75 148.75 0.9K
15:31 148.81 148.81 148.81 148.81 2.2K
15:32 148.82 148.82 148.82 148.82 1.2K
15:33 148.80 148.80 148.80 148.80 0.2K
15:34 148.80 148.80 148.68 148.80 2.4K
15:35 148.80 148.80 148.03 148.03 5.7K
15:36 148.16 148.21 148.16 148.21 1.5K
15:37 148.21 148.43 148.21 148.43 1.8K
15:38 148.40 148.40 148.26 148.26 0.6K
15:39 148.25 148.59 148.25 148.59 2.9K
15:40 148.52 148.52 148.42 148.42 0.9K
15:41 148.43 148.43 148.43 148.43 0.2K
15:42 148.39 148.39 148.39 148.39 1.4K
15:43 148.63 148.67 148.63 148.67 1.0K
15:44 148.96 148.96 148.96 148.96 1.1K
15:45 148.83 148.83 148.66 148.66 1.0K
15:46 148.67 148.69 148.67 148.69 0.7K
15:47 148.21 148.21 148.09 148.09 1.4K
15:48 148.09 148.26 148.09 148.26 0.9K
15:49 148.26 148.26 148.26 148.26 0.3K
15:50 148.32 148.59 148.32 148.59 3.3K
15:51 148.50 148.50 148.50 148.50 2.5K
15:52 148.35 148.53 148.29 148.53 1.7K
15:53 148.63 148.64 148.63 148.64 1.5K
15:54 148.44 148.77 148.30 148.77 6.7K
15:55 148.76 148.76 148.32 148.32 4.4K
15:56 148.21 148.34 147.83 147.83 4.1K
15:57 147.83 147.89 147.74 147.78 5.3K
15:58 147.77 148.28 147.77 148.07 12.7K
15:59 147.83 147.95 147.80 147.94 90.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据