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
09:31 140.78 140.78 140.78 140.78 3.7K
09:39 142.06 142.06 141.61 141.61 1.6K
09:47 141.31 141.31 141.31 141.31 0.2K
09:48 141.31 141.34 141.31 141.34 1.1K
09:49 141.30 141.73 141.30 141.29 0.6K
09:50 141.30 141.98 141.30 141.98 2.7K
09:55 140.64 140.64 140.64 140.64 0.2K
09:57 142.20 142.20 140.93 140.93 0.6K
09:58 141.47 141.47 141.47 141.47 1.4K
09:59 141.47 141.47 141.47 141.47 0.2K
10:00 140.79 140.79 140.79 140.79 0.4K
10:03 140.60 140.60 140.60 140.60 0.9K
10:04 140.23 140.23 140.05 140.04 0.5K
10:05 139.89 139.89 139.89 139.89 0.4K
10:06 139.67 139.67 139.67 139.67 0.2K
10:07 139.36 139.36 139.36 139.36 0.3K
10:08 139.04 139.04 138.43 138.43 2.5K
10:09 138.26 138.26 138.22 138.22 5.4K
10:12 137.46 137.46 137.20 137.20 14.4K
10:14 137.39 137.39 137.26 137.26 1.5K
10:15 137.46 137.46 137.46 137.46 1.3K
10:16 137.26 137.26 137.20 137.20 3.4K
10:17 137.33 137.33 137.33 137.33 1.7K
10:18 136.78 136.78 136.78 136.78 1.1K
10:19 137.12 137.64 136.77 137.35 6.8K
10:23 137.68 137.68 137.22 137.32 5.1K
10:24 137.31 137.65 137.29 137.65 1.9K
10:25 138.09 138.09 138.09 138.09 3.2K
10:26 137.35 137.35 137.35 137.35 1.4K
10:27 137.51 137.51 137.51 137.51 2.6K
10:28 137.32 137.32 137.32 137.32 1.6K
10:29 137.12 137.41 137.07 137.41 6.2K
10:30 137.32 137.32 137.16 137.16 4.9K
10:31 136.22 136.34 136.22 136.34 1.0K
10:32 136.06 136.55 136.06 136.55 3.0K
10:33 136.33 136.33 136.33 136.33 1.4K
10:34 135.98 135.98 135.98 135.98 1.5K
10:36 135.91 135.91 135.75 135.91 2.4K
10:37 135.92 135.95 135.92 135.95 0.8K
10:38 136.10 136.15 135.97 135.97 3.6K
10:39 135.65 135.65 135.65 135.65 1.2K
10:40 135.73 135.99 135.73 135.90 1.8K
10:41 136.15 136.15 136.15 136.15 2.6K
10:44 136.48 136.48 135.94 135.94 1.3K
10:45 136.42 136.42 136.42 136.42 0.2K
10:46 136.55 136.55 136.55 136.54 3.1K
10:52 135.65 136.12 135.65 136.12 2.6K
10:53 136.32 136.32 136.32 136.32 0.8K
10:54 136.60 136.60 136.60 136.60 1.7K
10:55 137.29 137.29 137.29 137.29 0.1K
10:56 136.93 137.40 136.93 137.40 3.0K
10:57 137.67 137.67 137.67 137.67 1.0K
10:58 137.86 138.11 137.86 138.11 3.8K
11:03 139.67 139.67 139.64 139.64 1.3K
11:04 140.20 140.20 140.20 140.20 0.5K
11:05 139.41 140.16 139.41 140.16 0.7K
11:07 139.70 139.70 139.70 139.70 0.4K
11:09 139.87 139.87 139.84 139.84 1.2K
11:11 140.47 141.12 140.47 140.97 2.0K
11:12 140.94 141.02 140.63 140.89 5.2K
11:14 141.22 141.22 141.05 141.05 1.3K
11:15 141.05 141.05 141.05 141.05 0.8K
11:16 141.07 141.07 140.97 140.97 0.9K
11:17 141.40 141.40 141.40 141.40 1.0K
11:18 141.77 141.77 141.77 141.77 1.2K
11:21 141.91 141.91 141.91 141.91 0.2K
11:22 141.64 141.64 141.64 141.64 0.7K
11:23 141.95 141.95 141.95 141.95 0.4K
11:24 141.58 141.58 141.58 141.58 0.5K
11:25 141.00 141.00 141.00 141.00 2.1K
11:26 140.99 140.99 140.54 140.54 2.1K
11:29 139.64 139.64 139.64 139.64 0.4K
11:30 139.68 140.57 139.24 140.12 4.3K
11:31 140.12 140.55 140.12 140.55 1.2K
11:33 140.01 140.01 140.01 140.01 1.3K
11:34 139.91 140.01 139.91 140.01 1.2K
11:35 139.84 140.07 139.84 139.88 1.8K
11:36 139.90 140.09 139.80 139.80 2.5K
11:37 139.62 139.62 139.09 139.09 1.9K
11:38 139.67 139.67 139.67 139.67 0.7K
11:39 139.96 139.96 139.96 139.96 0.9K
11:40 139.58 139.96 139.58 139.96 0.9K
11:41 139.97 139.97 139.97 139.97 1.1K
11:42 140.44 140.70 140.31 140.31 2.6K
11:43 140.31 140.31 140.31 140.31 1.0K
11:44 140.33 140.33 140.33 140.32 1.0K
11:46 140.51 140.51 140.38 140.38 1.0K
11:47 141.34 141.34 141.06 141.06 1.5K
11:48 140.70 140.74 140.70 140.74 3.6K
11:50 140.82 140.82 140.82 140.82 0.1K
11:51 141.06 141.06 140.89 140.90 2.5K
11:53 139.98 139.98 139.98 139.98 1.3K
11:54 140.39 140.39 140.15 140.15 2.0K
11:55 140.15 140.15 140.15 140.15 0.5K
11:56 140.16 140.21 140.16 140.16 1.5K
11:58 140.16 140.16 140.16 140.16 0.6K
11:59 140.14 140.14 140.14 140.14 3.0K
12:02 140.15 140.15 139.94 140.13 3.7K
12:04 140.05 140.05 139.75 139.75 2.0K
12:05 140.06 140.29 140.06 140.29 2.0K
12:06 140.23 140.23 140.23 140.23 1.3K
12:09 140.42 140.42 140.42 140.42 0.6K
12:10 140.21 140.51 140.21 140.51 2.0K
12:12 140.33 140.33 140.33 140.33 1.1K
12:14 140.65 140.65 140.65 140.65 0.7K
12:15 140.43 140.43 140.43 140.43 0.5K
12:16 140.33 140.33 139.81 139.81 4.7K
12:20 139.32 139.32 139.32 139.32 1.3K
12:23 138.74 138.74 138.74 138.74 1.3K
12:25 138.30 138.30 138.30 138.29 0.2K
12:26 137.97 137.97 137.97 137.97 1.8K
12:31 137.86 137.86 137.85 137.85 0.9K
12:32 137.85 137.85 137.85 137.85 0.4K
12:34 137.80 137.80 137.80 137.80 0.3K
12:35 137.95 137.95 137.95 137.95 3.0K
12:36 138.01 138.01 138.01 138.01 1.4K
12:37 138.06 138.06 138.06 138.06 1.0K
12:39 138.18 138.18 138.18 138.18 3.9K
12:44 137.90 137.90 137.90 137.90 0.8K
12:46 137.58 138.16 137.58 138.16 0.6K
12:47 137.66 137.66 137.47 137.47 6.4K
12:52 137.76 137.76 137.52 137.57 5.2K
12:56 137.73 137.78 137.73 137.78 1.6K
12:58 137.80 137.80 137.80 137.80 1.1K
13:00 137.99 137.99 137.99 137.99 0.3K
13:01 137.88 137.88 137.88 137.88 1.5K
13:02 138.21 138.21 138.21 138.21 2.2K
13:03 137.90 137.90 137.90 137.90 2.5K
13:07 137.75 137.75 137.75 137.75 0.7K
13:08 137.57 137.57 137.57 137.57 1.1K
13:09 137.82 137.82 137.82 137.82 3.1K
13:12 137.22 137.22 137.22 137.22 1.5K
13:13 137.16 137.20 137.16 137.20 1.2K
13:14 137.44 137.44 137.44 137.44 5.1K
13:15 137.49 137.49 137.44 137.45 1.8K
13:16 137.44 137.45 137.14 137.14 7.0K
13:17 137.13 137.13 137.13 137.13 0.4K
13:18 137.11 137.16 137.11 137.16 2.6K
13:19 137.21 137.69 137.21 137.69 2.9K
13:20 137.73 137.91 137.73 137.90 2.2K
13:22 138.20 138.20 138.20 138.20 1.5K
13:24 138.19 138.19 138.19 138.19 1.5K
13:25 138.91 139.49 138.91 139.49 6.7K
13:28 138.38 138.38 138.38 138.38 0.3K
13:30 138.20 138.20 138.20 138.20 0.5K
13:31 138.16 138.16 138.16 138.16 0.9K
13:32 138.24 138.24 138.24 138.24 2.8K
13:35 138.59 138.59 138.59 138.59 1.5K
13:37 138.73 138.73 138.73 138.73 0.6K
13:38 138.92 138.92 138.92 138.92 3.0K
13:41 138.98 139.13 138.98 139.12 3.2K
13:42 139.32 139.42 139.24 139.42 1.4K
13:43 139.63 139.86 139.63 139.86 4.0K
13:44 139.89 139.89 139.88 139.88 2.5K
13:45 139.79 139.79 139.79 139.79 2.1K
13:47 139.87 139.87 139.87 139.87 0.4K
13:48 139.94 140.07 139.94 140.07 2.4K
13:50 140.46 140.46 140.46 140.46 2.3K
13:55 139.87 139.87 139.87 139.87 0.8K
13:56 139.45 139.64 139.45 139.64 1.2K
13:57 139.80 139.93 139.80 139.93 1.4K
13:58 140.02 140.23 140.02 140.23 1.1K
13:59 140.29 140.38 140.23 140.34 2.5K
14:00 140.49 140.94 140.49 140.86 4.2K
14:02 140.85 140.85 140.85 140.85 2.4K
14:06 140.12 140.12 140.12 140.12 0.7K
14:07 140.69 140.76 140.69 140.76 0.9K
14:08 140.09 140.09 140.09 140.09 1.7K
14:11 140.22 140.22 140.22 140.22 0.7K
14:12 140.21 140.21 140.21 140.21 0.5K
14:13 140.13 140.13 140.13 140.13 1.3K
14:17 138.89 138.89 138.89 138.89 2.8K
14:18 139.02 139.30 139.02 139.29 2.4K
14:19 139.46 139.57 139.46 139.57 2.5K
14:20 139.55 139.55 139.55 139.55 2.2K
14:22 139.98 139.98 139.92 139.92 0.5K
14:23 140.20 140.20 140.20 140.20 1.9K
14:25 140.09 140.09 140.09 140.09 4.0K
14:27 139.53 139.53 139.53 139.53 1.6K
14:31 139.73 139.73 139.73 139.73 1.5K
14:32 139.10 139.10 139.03 139.03 3.8K
14:34 139.10 139.22 139.10 139.22 1.7K
14:35 139.08 139.08 139.08 139.08 3.6K
14:39 138.63 138.63 138.63 138.63 4.4K
14:43 138.25 138.25 138.20 138.20 2.1K
14:44 137.77 137.77 137.77 137.77 0.4K
14:46 138.02 138.20 138.02 138.20 1.3K
14:47 138.18 138.46 138.18 138.46 2.0K
14:48 138.36 138.36 138.36 138.36 1.8K
14:49 138.66 138.66 138.66 138.66 2.6K
14:53 138.72 138.72 138.71 138.71 1.1K
14:55 139.00 139.00 139.00 139.00 1.6K
14:56 138.72 138.78 138.72 138.78 1.7K
14:58 138.40 138.40 138.40 138.40 2.2K
14:59 138.09 138.48 138.09 138.48 1.5K
15:01 138.12 138.12 137.88 137.88 1.4K
15:04 138.10 138.48 138.10 138.48 2.7K
15:07 138.10 138.10 138.10 138.10 0.3K
15:08 138.21 138.21 138.01 138.01 2.9K
15:10 138.13 138.13 138.13 138.13 5.3K
15:11 138.22 138.25 138.08 138.08 3.9K
15:12 138.18 138.35 138.18 138.35 4.5K
15:13 138.62 138.62 138.62 138.62 1.3K
15:14 138.90 138.99 138.90 138.99 1.2K
15:15 138.64 138.64 138.64 138.64 1.6K
15:16 138.23 138.38 138.23 138.38 1.1K
15:17 138.09 138.09 138.09 138.09 2.0K
15:20 137.78 138.19 137.78 138.19 5.1K
15:21 138.64 138.64 138.64 138.64 1.2K
15:22 138.49 139.17 138.49 139.17 3.6K
15:23 138.99 138.99 138.74 138.74 2.6K
15:24 139.00 139.00 139.00 139.00 0.1K
15:25 139.04 139.18 139.00 139.18 4.2K
15:27 138.52 138.80 138.52 138.80 2.3K
15:28 138.75 138.75 138.75 138.75 1.2K
15:29 138.91 138.91 138.91 138.91 0.5K
15:30 138.75 138.75 138.75 138.75 3.6K
15:32 139.30 139.53 139.30 139.53 2.3K
15:33 139.79 139.79 139.79 139.79 0.7K
15:34 139.84 139.84 139.73 139.73 1.0K
15:35 139.88 140.39 139.88 140.39 2.2K
15:36 139.80 139.80 139.80 139.80 1.3K
15:38 139.15 139.15 138.91 138.91 3.2K
15:39 139.21 139.21 139.21 139.21 0.9K
15:40 139.29 139.45 139.29 139.45 0.8K
15:41 139.17 139.17 139.15 139.15 2.0K
15:42 139.40 139.40 139.30 139.30 1.6K
15:43 139.29 139.50 138.82 139.49 3.0K
15:44 138.88 139.03 138.84 138.98 2.5K
15:45 139.06 139.52 139.05 139.52 6.0K
15:46 139.32 139.32 139.32 139.32 2.2K
15:47 138.62 138.62 138.55 138.55 1.8K
15:48 138.43 138.43 138.20 138.20 2.1K
15:49 138.41 138.56 138.41 138.50 1.4K
15:50 138.25 138.30 138.07 138.07 3.0K
15:51 138.31 138.31 138.31 138.31 1.8K
15:52 138.11 138.14 138.05 138.08 3.9K
15:53 137.84 137.84 137.80 137.80 2.9K
15:54 137.60 138.02 137.60 138.02 5.7K
15:55 137.71 137.84 137.57 137.84 4.3K
15:56 137.81 137.87 137.81 137.87 4.5K
15:57 137.88 138.24 137.88 138.24 8.6K
15:58 138.22 138.41 138.22 138.41 12.0K
15:59 138.41 138.97 138.39 138.96 137.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据