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
09:30 135.03 135.03 133.13 133.13 3.3K
09:31 131.45 131.45 131.45 131.45 3.0K
09:38 135.00 135.00 135.00 135.00 0.7K
09:39 134.11 134.11 134.11 134.11 0.4K
09:40 133.12 133.12 133.12 133.12 1.2K
09:42 131.37 131.37 131.37 131.37 1.7K
09:47 132.37 132.37 132.37 132.37 1.5K
09:49 135.36 135.36 135.36 135.36 0.5K
09:50 135.35 135.35 135.15 135.15 2.0K
09:51 135.93 135.93 135.93 135.93 1.3K
09:52 136.31 136.31 136.31 136.31 1.3K
09:53 137.07 137.07 137.07 137.07 2.1K
09:58 138.08 138.08 137.85 137.85 1.5K
10:00 138.91 139.00 138.91 139.00 4.2K
10:01 138.64 138.64 137.79 137.79 1.9K
10:02 137.93 138.18 137.93 138.18 0.8K
10:03 137.96 137.96 137.96 137.96 0.7K
10:04 137.96 137.96 137.96 137.96 1.8K
10:06 138.54 138.54 138.54 138.54 0.6K
10:07 138.17 138.17 138.17 138.17 1.8K
10:09 137.79 137.79 137.79 137.79 0.2K
10:10 139.17 139.17 139.17 139.17 7.2K
10:11 141.59 143.60 141.26 143.60 3.1K
10:12 144.46 144.46 144.46 144.46 2.9K
10:15 146.21 146.21 146.21 146.21 0.9K
10:16 146.21 148.31 146.21 148.31 2.3K
10:17 147.43 148.40 147.12 147.12 4.2K
10:18 147.17 147.17 146.96 146.96 1.1K
10:20 146.30 146.30 146.30 146.29 1.3K
10:21 145.07 145.07 144.53 144.53 2.9K
10:22 144.53 144.53 144.53 144.53 1.5K
10:23 141.84 142.03 141.84 142.03 0.9K
10:25 141.84 141.84 141.84 141.84 1.0K
10:26 141.84 141.84 141.75 141.75 1.4K
10:28 140.24 140.24 140.24 140.24 1.9K
10:29 139.31 139.31 139.31 139.31 4.0K
10:31 139.65 139.65 139.65 139.65 1.2K
10:32 139.60 139.60 139.60 139.60 2.0K
10:34 140.34 140.34 140.34 140.34 0.9K
10:35 139.45 139.45 139.45 139.45 2.3K
10:38 137.55 138.02 137.00 137.00 4.0K
10:40 137.68 137.90 137.68 137.90 1.8K
10:41 137.76 137.76 137.76 137.76 1.1K
10:42 137.72 137.72 137.72 137.72 1.1K
10:43 138.53 138.53 138.53 138.53 2.7K
10:44 138.97 139.26 138.97 139.26 2.3K
10:46 139.58 139.58 139.58 139.58 2.7K
10:48 139.05 139.05 139.05 139.05 0.2K
10:49 139.72 139.72 139.72 139.72 3.4K
10:50 140.06 140.06 140.06 140.06 0.5K
10:51 140.35 140.35 140.35 140.35 0.4K
10:52 140.13 140.13 140.13 140.13 0.7K
10:53 140.79 141.32 140.79 141.32 1.6K
10:54 141.79 142.24 141.79 142.13 2.6K
10:55 143.06 143.06 143.06 143.06 0.5K
10:56 141.92 141.92 141.53 141.53 2.7K
11:01 142.29 142.29 142.29 142.29 0.8K
11:02 142.81 142.81 142.81 142.81 0.5K
11:03 142.84 142.86 142.84 142.86 1.1K
11:05 142.70 142.70 142.24 142.24 3.0K
11:06 142.37 142.38 141.33 141.32 3.1K
11:07 141.19 141.19 141.19 141.19 0.5K
11:08 140.91 140.91 140.91 140.91 0.9K
11:10 140.90 140.90 140.90 140.90 3.1K
11:13 140.98 140.98 140.98 140.98 2.0K
11:14 140.62 140.62 138.52 138.51 3.2K
11:15 137.63 137.63 137.63 137.63 0.2K
11:16 137.93 138.19 137.93 138.00 1.0K
11:17 138.42 138.42 138.37 138.37 2.0K
11:18 137.66 137.66 137.66 137.66 6.6K
11:30 138.66 138.66 138.66 138.66 0.9K
11:31 138.58 138.58 138.58 138.58 0.7K
11:33 139.55 139.55 139.55 139.55 2.1K
11:35 138.62 138.62 138.62 138.62 0.4K
11:36 139.34 139.34 139.34 139.34 0.3K
11:37 140.08 140.08 140.08 140.08 2.5K
11:38 139.77 140.62 139.77 139.78 4.4K
11:41 140.37 140.40 140.37 140.40 1.2K
11:42 141.30 141.30 141.15 141.15 1.2K
11:43 140.49 140.49 140.47 140.47 0.5K
11:44 140.53 140.94 140.53 140.94 0.5K
11:45 141.05 141.05 140.88 140.92 1.0K
11:46 140.27 140.27 140.27 140.27 0.7K
11:47 140.20 140.20 140.20 140.20 0.4K
11:48 140.31 140.64 140.31 140.64 1.7K
11:49 141.14 141.14 141.14 141.14 1.5K
11:50 141.58 141.58 141.58 141.58 0.5K
11:51 141.11 141.11 141.11 141.11 3.7K
11:53 140.64 140.64 140.64 140.64 1.3K
11:55 141.01 141.01 140.47 140.47 4.8K
11:56 140.65 140.65 140.65 140.65 0.2K
11:57 140.58 140.58 140.58 140.57 1.4K
11:58 140.55 141.29 140.55 141.29 4.0K
11:59 140.85 140.85 140.85 140.85 0.4K
12:00 140.85 140.85 140.51 140.51 3.4K
12:06 140.32 140.32 140.32 140.32 0.5K
12:07 139.76 139.76 139.76 139.76 2.7K
12:10 139.58 139.58 139.58 139.58 0.2K
12:11 139.14 139.14 139.14 139.14 1.5K
12:15 139.23 139.23 139.23 139.23 0.2K
12:16 139.53 139.64 139.53 139.64 3.4K
12:18 139.28 139.28 139.28 139.28 1.9K
12:21 139.72 139.72 139.72 139.72 1.6K
12:22 139.04 139.26 138.86 138.86 1.1K
12:23 139.26 139.26 139.26 139.26 0.4K
12:24 139.63 139.74 139.62 139.74 2.2K
12:25 139.96 139.96 139.96 139.96 0.8K
12:26 140.72 140.72 140.72 140.72 1.0K
12:28 140.21 140.21 140.21 140.21 1.0K
12:31 140.83 140.83 140.83 140.83 1.5K
12:33 141.39 141.39 141.37 141.37 1.3K
12:34 140.97 140.97 140.97 140.97 0.2K
12:35 140.90 140.90 140.90 140.90 0.7K
12:38 140.87 140.87 140.56 140.56 1.6K
12:40 140.48 141.00 140.48 141.00 2.2K
12:41 140.72 140.72 140.72 140.72 0.6K
12:42 140.39 140.39 140.39 140.39 1.0K
12:43 140.02 140.02 140.02 140.02 0.6K
12:44 140.01 140.01 139.75 139.75 0.2K
12:45 139.38 139.38 139.38 139.38 0.9K
12:46 138.96 138.96 138.96 138.96 0.7K
12:49 139.12 139.12 139.12 139.12 0.6K
12:52 138.91 138.91 138.91 138.91 1.0K
12:54 139.37 139.59 139.37 139.59 1.5K
12:55 139.70 139.70 139.29 139.29 3.4K
12:58 138.83 138.83 138.83 138.82 0.7K
13:00 138.90 141.64 138.90 141.64 8.7K
13:01 141.35 141.35 141.16 141.16 1.0K
13:04 140.27 140.27 140.17 140.17 2.2K
13:07 139.81 139.81 139.81 139.81 0.3K
13:09 139.78 139.78 139.78 139.78 2.1K
13:11 139.01 139.01 139.01 139.01 0.9K
13:12 139.63 139.75 139.63 139.75 2.5K
13:13 139.88 140.21 139.88 140.21 2.3K
13:14 140.40 140.40 140.40 140.40 1.7K
13:15 140.36 140.77 140.36 140.77 1.3K
13:16 140.84 140.85 140.74 140.85 2.4K
13:17 140.80 140.80 140.18 140.18 2.6K
13:19 140.23 140.23 140.23 140.23 2.7K
13:23 140.58 140.72 140.58 140.72 3.6K
13:29 141.24 142.02 141.24 142.02 1.5K
13:30 142.00 142.00 142.00 142.00 1.5K
13:31 141.27 141.27 141.27 141.27 0.8K
13:32 141.27 141.27 141.04 141.04 2.5K
13:33 141.51 141.51 141.51 141.51 1.1K
13:34 141.55 141.55 141.55 141.54 0.9K
13:35 141.71 141.71 141.71 141.71 0.6K
13:36 142.03 142.22 142.03 142.22 1.5K
13:37 142.07 142.07 142.07 142.07 1.1K
13:38 141.75 142.11 141.75 142.11 1.3K
13:40 142.36 142.36 142.22 142.22 2.4K
13:41 142.21 142.21 142.21 142.21 0.9K
13:42 142.87 142.87 142.87 142.87 1.6K
13:43 142.87 143.35 142.87 143.35 3.8K
13:44 142.97 142.97 142.97 142.97 3.3K
13:47 143.87 143.87 143.87 143.87 0.6K
13:48 143.99 143.99 143.99 143.99 1.2K
13:49 144.25 144.25 144.25 144.25 1.1K
13:50 144.16 144.16 144.16 144.16 0.3K
13:51 143.79 143.79 143.79 143.79 1.7K
13:52 143.82 143.82 143.50 143.50 3.0K
13:53 143.33 143.53 143.33 143.53 0.5K
13:54 143.42 143.42 143.42 143.42 0.5K
13:55 143.59 143.59 143.13 143.13 3.0K
13:56 143.07 143.07 143.07 143.07 0.6K
13:58 143.35 143.43 143.17 143.17 2.0K
13:59 143.19 143.19 143.19 143.19 2.3K
14:01 142.57 142.57 142.57 142.57 0.6K
14:02 142.24 142.37 142.24 142.37 2.9K
14:03 142.17 142.64 142.17 142.64 2.3K
14:05 142.52 142.52 142.21 142.21 2.4K
14:08 142.08 142.08 142.08 142.08 0.5K
14:10 142.07 142.18 142.07 142.18 4.7K
14:14 140.72 140.72 140.72 140.72 0.3K
14:16 141.51 141.51 141.51 141.51 3.8K
14:18 141.10 141.10 141.10 141.10 1.1K
14:19 142.16 142.16 142.16 142.16 1.0K
14:20 141.03 141.03 141.03 141.03 1.5K
14:21 140.82 140.82 140.82 140.82 0.7K
14:23 140.98 140.98 140.94 140.94 1.9K
14:24 141.05 141.05 140.73 140.74 0.9K
14:25 141.02 141.07 140.96 140.96 2.9K
14:26 140.01 140.09 140.01 140.09 2.3K
14:28 139.61 139.61 139.61 139.61 0.9K
14:30 139.31 139.31 139.31 139.31 0.5K
14:31 139.31 139.31 139.31 139.31 1.8K
14:34 139.12 139.72 139.12 139.72 4.0K
14:37 140.56 140.56 140.56 140.56 1.3K
14:39 140.22 140.22 140.22 140.22 0.5K
14:40 139.59 140.43 139.59 140.43 3.2K
14:42 139.96 139.96 139.96 139.96 1.1K
14:43 139.95 139.95 139.95 139.95 1.1K
14:46 139.57 139.57 139.57 139.57 1.2K
14:48 140.09 140.09 140.09 140.09 2.8K
14:51 139.51 139.51 138.74 138.85 1.2K
14:52 139.23 139.23 139.23 139.23 1.1K
14:54 138.56 138.56 138.56 138.56 0.1K
14:55 138.56 138.56 138.56 138.56 0.6K
14:56 138.56 139.13 138.56 139.13 1.4K
15:00 139.61 139.87 139.61 139.87 3.5K
15:01 139.57 139.57 139.57 139.57 1.1K
15:02 139.15 139.15 138.86 138.85 1.2K
15:03 138.75 138.77 138.36 138.60 0.7K
15:04 138.32 138.32 138.32 138.32 0.7K
15:06 138.36 138.36 138.36 138.36 0.9K
15:08 138.35 138.35 138.35 138.35 1.0K
15:10 137.51 137.68 137.51 137.68 4.9K
15:12 138.49 138.55 138.49 138.55 2.3K
15:13 138.55 138.55 138.55 138.54 0.3K
15:14 138.25 138.25 138.25 138.25 3.0K
15:16 138.23 138.23 138.05 138.05 1.5K
15:17 138.25 138.41 138.25 138.41 2.4K
15:18 138.59 139.08 138.59 139.08 1.0K
15:19 138.71 139.08 138.71 139.08 1.6K
15:20 139.02 139.09 139.02 139.09 1.4K
15:21 139.09 139.09 138.53 138.56 1.2K
15:22 138.56 138.56 138.56 138.56 0.9K
15:23 138.56 138.79 138.55 138.79 1.8K
15:24 139.02 139.49 139.02 139.49 2.4K
15:25 139.60 139.63 139.39 139.39 6.4K
15:26 139.39 139.72 139.34 139.34 4.0K
15:27 138.78 138.89 138.78 138.89 1.6K
15:28 138.88 139.37 138.85 139.37 4.0K
15:30 139.54 139.54 139.54 139.54 0.3K
15:31 139.71 139.71 139.32 139.32 1.2K
15:32 139.59 140.19 139.59 140.19 4.8K
15:33 140.45 140.79 140.45 140.79 2.6K
15:34 141.15 141.15 141.15 141.15 0.6K
15:35 140.61 140.75 140.57 140.59 7.1K
15:36 140.27 140.27 140.27 140.27 0.8K
15:37 140.76 140.76 140.43 140.43 2.7K
15:38 140.86 140.86 140.63 140.63 3.4K
15:39 140.37 140.37 140.01 140.01 2.1K
15:40 139.84 139.85 139.84 139.85 0.7K
15:41 139.62 139.62 139.62 139.62 2.7K
15:42 139.53 139.75 139.53 139.75 2.9K
15:43 139.40 139.40 139.04 139.04 5.2K
15:44 139.07 139.36 139.06 139.36 6.1K
15:45 139.62 139.97 139.62 139.97 2.2K
15:46 139.74 139.74 139.31 139.48 3.4K
15:47 139.83 139.83 139.66 139.82 4.7K
15:48 139.67 139.67 139.67 139.67 2.8K
15:49 140.09 140.09 139.90 139.90 2.7K
15:50 139.90 139.90 139.75 139.75 1.9K
15:51 139.81 140.15 139.81 140.15 5.1K
15:52 140.19 140.19 140.19 140.19 4.1K
15:53 139.95 140.00 139.85 139.85 2.9K
15:54 139.78 140.19 139.76 140.19 6.0K
15:55 140.44 140.73 140.44 140.72 6.7K
15:56 140.65 140.78 140.49 140.78 9.3K
15:57 140.79 140.81 140.69 140.69 3.9K
15:58 140.77 140.82 140.63 140.82 16.0K
15:59 140.82 141.30 140.82 141.29 104.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据