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
09:30 139.80 139.80 139.80 139.79 3.2K
09:32 140.10 141.34 140.10 141.34 2.0K
09:34 141.68 141.68 141.68 141.68 0.1K
09:35 141.68 141.68 141.68 141.68 0.4K
09:37 141.75 141.75 140.63 141.73 1.1K
09:38 141.61 141.61 141.61 141.60 5.3K
09:39 142.39 143.11 142.36 143.11 1.7K
09:40 143.11 143.11 143.11 143.11 0.7K
09:41 143.90 143.90 143.90 143.90 0.2K
09:43 144.05 144.05 144.05 144.05 0.1K
09:44 144.05 144.05 142.07 142.07 3.1K
09:46 142.02 142.02 142.02 142.02 0.2K
09:47 142.08 142.08 142.00 142.00 0.7K
09:49 142.33 142.33 142.33 142.33 0.1K
09:50 142.31 142.31 142.31 142.31 0.2K
09:51 142.32 142.32 142.32 142.32 0.4K
09:52 143.29 143.29 143.29 143.29 1.6K
09:54 143.10 143.10 143.10 143.10 1.4K
09:57 144.40 144.40 143.87 144.40 4.4K
09:58 144.40 144.54 143.88 144.49 5.7K
09:59 144.31 144.31 144.27 144.27 0.9K
10:00 144.19 144.73 144.19 144.73 1.6K
10:03 145.04 145.69 144.79 144.79 2.2K
10:05 144.15 144.15 144.15 144.15 0.9K
10:06 144.05 144.24 144.05 144.24 2.4K
10:07 144.15 144.15 144.15 144.15 0.4K
10:08 144.41 144.41 144.41 144.41 0.9K
10:09 144.41 144.41 144.41 144.41 1.3K
10:11 144.60 144.60 144.60 144.60 1.4K
10:12 144.60 144.60 144.50 144.50 2.6K
10:14 144.13 144.13 143.09 143.09 2.1K
10:15 143.62 143.62 143.62 143.62 0.2K
10:17 144.15 144.15 144.14 144.14 1.4K
10:18 144.09 144.09 144.09 144.09 0.3K
10:19 143.63 143.63 143.63 143.63 0.3K
10:20 144.10 144.10 144.10 144.10 0.2K
10:21 144.18 144.18 144.18 144.18 0.8K
10:22 143.48 143.48 143.11 143.16 0.9K
10:23 143.52 143.90 143.52 143.66 4.3K
10:24 143.42 143.42 143.42 143.42 0.4K
10:25 143.62 143.62 143.62 143.62 0.2K
10:27 143.11 143.11 143.11 143.11 1.1K
10:28 142.88 142.88 142.88 142.88 1.4K
10:31 143.63 143.97 143.63 143.97 2.3K
10:33 143.82 143.82 143.82 143.82 0.2K
10:36 143.90 143.90 143.90 143.90 0.5K
10:37 143.22 143.22 143.22 143.22 0.7K
10:39 143.18 143.34 143.18 143.34 0.4K
10:40 143.34 143.34 143.34 143.34 0.9K
10:41 142.98 142.98 142.62 142.62 2.3K
10:45 142.60 142.60 142.60 142.60 0.5K
10:47 142.85 142.85 142.71 142.71 2.1K
10:49 142.43 142.43 142.43 142.43 1.5K
10:51 142.02 142.02 142.02 142.02 0.4K
10:52 141.33 141.33 141.33 141.33 1.2K
10:55 140.89 140.89 140.75 140.75 1.4K
10:56 140.43 140.43 140.43 140.43 0.6K
10:57 140.42 140.42 140.42 140.42 0.3K
10:59 140.57 140.57 140.57 140.57 0.5K
11:01 140.74 140.74 140.74 140.74 0.5K
11:02 140.81 140.81 140.81 140.81 1.4K
11:03 140.78 140.78 140.78 140.78 0.2K
11:04 140.90 140.90 140.90 140.90 1.9K
11:05 141.44 141.44 141.44 141.44 1.1K
11:06 141.82 142.29 141.82 142.29 2.5K
11:07 142.02 142.02 141.74 141.74 1.0K
11:10 141.95 141.95 141.95 141.95 0.3K
11:12 141.94 141.94 141.94 141.94 0.1K
11:13 141.60 141.60 141.60 141.60 1.7K
11:16 141.72 141.72 141.72 141.72 0.4K
11:17 141.84 141.84 141.84 141.84 0.6K
11:21 142.13 142.13 141.99 141.99 1.2K
11:22 142.03 142.03 142.03 142.03 0.3K
11:23 142.07 142.07 142.07 142.07 0.3K
11:24 142.61 142.61 142.61 142.61 0.9K
11:26 142.52 142.52 142.52 142.51 0.7K
11:27 142.48 142.48 142.48 142.48 1.0K
11:29 141.97 141.97 141.97 141.97 1.9K
11:30 141.98 142.11 141.98 142.11 1.9K
11:31 142.21 142.21 142.21 142.21 0.2K
11:32 141.92 141.92 141.92 141.92 0.6K
11:33 141.77 141.77 141.77 141.77 1.4K
11:37 141.62 141.99 141.62 141.99 1.1K
11:39 141.45 141.45 141.45 141.45 0.4K
11:40 141.30 141.30 141.30 141.30 0.2K
11:41 141.30 141.30 141.30 141.30 0.3K
11:44 141.11 141.11 141.11 141.11 0.3K
11:45 141.46 141.46 141.43 141.43 2.0K
11:47 141.80 141.99 141.70 141.70 4.6K
11:49 142.17 142.17 142.17 142.17 1.0K
11:50 142.19 142.19 142.19 142.19 0.5K
11:51 141.89 141.89 141.89 141.89 0.5K
11:52 141.87 141.87 141.87 141.87 0.3K
11:53 141.74 141.74 141.74 141.74 1.4K
11:56 141.28 141.28 141.28 141.28 1.3K
11:59 141.05 141.57 141.05 141.57 1.6K
12:02 141.22 141.22 141.22 141.22 0.7K
12:06 141.57 141.57 141.49 141.49 2.2K
12:09 141.58 141.58 141.58 141.58 1.1K
12:10 141.82 141.82 141.72 141.72 1.5K
12:11 141.72 141.72 141.72 141.72 0.1K
12:12 141.72 141.72 141.72 141.72 1.3K
12:13 142.45 142.45 142.20 142.20 3.0K
12:14 142.06 142.26 142.06 142.26 0.6K
12:16 142.16 142.16 142.16 142.16 0.2K
12:17 142.17 142.17 142.17 142.17 0.2K
12:18 142.26 142.37 142.26 142.37 2.6K
12:21 142.53 142.53 142.53 142.53 0.8K
12:22 142.53 142.53 142.52 142.52 1.3K
12:24 142.48 142.48 142.48 142.48 0.4K
12:25 142.36 142.36 142.17 142.17 1.2K
12:26 142.76 142.76 142.76 142.76 2.6K
12:30 142.61 142.61 142.61 142.60 0.4K
12:31 142.77 142.77 142.77 142.77 0.1K
12:32 142.75 142.75 142.75 142.75 1.8K
12:33 142.95 143.02 142.95 143.02 1.7K
12:35 143.31 143.39 143.31 143.39 1.4K
12:36 143.28 143.28 143.28 143.28 1.6K
12:37 142.83 142.96 142.83 142.96 0.4K
12:38 142.72 142.72 142.72 142.72 0.1K
12:39 143.07 143.07 143.07 143.07 0.7K
12:41 142.94 142.94 142.94 142.94 0.1K
12:42 143.05 143.05 143.05 143.05 0.6K
12:44 143.04 143.04 142.93 142.93 0.9K
12:45 143.20 143.20 143.20 143.20 0.4K
12:46 143.04 143.04 143.04 143.04 1.2K
12:47 142.86 142.86 142.86 142.86 1.3K
12:50 143.15 143.15 143.15 143.15 1.2K
12:52 142.90 142.90 142.90 142.90 0.8K
12:54 143.05 143.17 142.98 143.17 6.3K
12:55 143.17 143.21 143.17 143.21 0.4K
12:56 143.21 143.21 143.21 143.21 0.7K
12:58 143.15 143.15 143.15 143.15 0.6K
12:59 142.84 142.84 142.84 142.84 1.5K
13:02 143.51 144.81 143.51 144.81 7.4K
13:03 144.01 144.17 144.01 144.17 2.1K
13:05 144.83 144.83 144.83 144.83 0.5K
13:06 144.97 144.97 144.54 144.54 1.5K
13:08 143.84 143.84 143.84 143.84 1.8K
13:09 143.05 143.05 143.05 143.05 1.1K
13:10 143.11 143.11 143.11 143.11 0.8K
13:12 143.02 143.02 142.92 142.92 1.7K
13:14 143.00 143.00 143.00 143.00 0.4K
13:15 143.27 143.27 143.19 143.19 1.6K
13:16 143.42 143.43 143.42 143.43 5.0K
13:17 143.63 143.63 143.63 143.63 0.9K
13:18 142.23 142.23 142.23 142.23 1.7K
13:19 142.54 146.72 142.54 146.72 7.6K
13:20 145.88 145.88 145.88 145.88 1.8K
13:21 149.08 149.08 149.08 149.08 3.4K
13:23 150.12 150.46 150.12 150.46 1.9K
13:24 151.41 151.41 150.89 150.95 2.8K
13:25 151.69 152.52 151.69 152.52 3.1K
13:26 153.08 153.53 153.08 153.47 2.7K
13:27 153.35 154.34 153.35 154.28 2.4K
13:28 153.99 153.99 153.03 153.03 5.2K
13:31 151.13 151.13 151.13 151.13 0.3K
13:32 152.50 152.50 152.50 152.50 0.6K
13:33 153.01 153.01 153.01 153.01 1.9K
13:34 154.13 154.13 154.13 154.13 0.5K
13:35 154.69 154.84 154.69 154.84 1.4K
13:36 154.82 154.82 154.82 154.82 1.5K
13:37 154.09 155.39 154.09 155.39 1.8K
13:39 153.55 153.55 153.55 153.54 2.9K
13:40 153.17 153.17 153.10 153.10 1.8K
13:42 153.27 153.66 153.10 153.66 1.7K
13:43 153.29 153.71 153.26 153.26 2.6K
13:44 153.65 153.65 153.20 153.20 3.4K
13:45 153.48 153.51 153.48 153.51 3.4K
13:47 154.69 154.69 154.69 154.69 1.1K
13:48 155.38 155.38 155.38 155.38 2.0K
13:49 155.33 155.33 154.78 154.78 1.5K
13:50 154.71 154.71 154.23 154.23 3.6K
13:52 154.27 154.27 154.27 154.27 0.5K
13:53 153.56 154.13 153.56 154.13 1.3K
13:54 154.10 154.10 154.10 154.10 1.0K
13:56 154.70 154.70 154.70 154.70 0.7K
13:57 154.88 156.16 154.88 156.16 2.8K
13:58 156.16 156.95 156.16 156.95 1.6K
13:59 156.85 156.85 156.85 156.85 0.6K
14:00 157.41 157.41 157.41 157.41 1.2K
14:01 158.77 158.77 158.77 158.77 0.5K
14:02 158.77 158.77 157.09 157.08 0.2K
14:03 158.77 158.77 157.28 157.28 3.6K
14:04 158.43 158.43 157.86 157.86 2.9K
14:05 157.87 158.58 157.87 158.58 1.7K
14:06 157.70 157.70 157.70 157.70 0.9K
14:07 156.78 156.78 156.78 156.78 6.5K
14:10 156.03 156.03 156.03 156.03 1.3K
14:11 157.55 157.61 157.55 157.56 3.6K
14:12 157.56 157.56 157.56 157.56 0.3K
14:13 158.20 158.20 157.27 157.27 3.6K
14:14 157.04 157.04 157.04 157.04 0.7K
14:16 156.35 157.51 156.35 157.51 2.2K
14:18 158.55 158.55 158.55 158.54 0.9K
14:19 158.59 158.59 158.14 158.14 2.4K
14:20 157.91 157.91 157.91 157.91 2.1K
14:21 158.08 158.08 158.08 158.07 1.0K
14:22 157.22 157.79 156.99 157.79 7.4K
14:23 158.15 158.15 158.15 158.15 0.4K
14:24 157.94 157.94 157.94 157.94 0.9K
14:25 157.99 157.99 157.99 157.99 0.5K
14:26 158.09 158.09 158.09 158.09 0.6K
14:27 158.23 159.05 158.23 159.05 1.4K
14:28 158.91 159.38 158.91 159.38 1.1K
14:29 159.38 159.38 159.09 159.09 0.8K
14:30 159.38 160.10 159.38 160.10 2.0K
14:31 160.10 160.10 159.59 159.76 3.9K
14:32 160.10 160.10 159.34 159.34 8.9K
14:33 159.13 159.13 159.13 159.13 2.5K
14:34 158.29 158.29 157.88 157.88 4.7K
14:35 158.22 158.57 158.22 158.57 1.6K
14:36 158.50 158.50 158.50 158.50 1.0K
14:38 158.53 158.53 158.53 158.53 0.8K
14:39 159.17 159.71 159.17 159.20 1.2K
14:40 159.20 159.71 158.93 159.71 2.5K
14:41 158.72 159.71 158.68 158.93 5.2K
14:42 158.62 158.62 157.58 157.57 7.7K
14:43 157.58 157.58 157.58 157.58 0.9K
14:44 157.59 157.59 156.53 156.53 4.8K
14:45 156.64 156.64 156.61 156.61 2.4K
14:46 156.07 156.45 156.07 156.45 1.5K
14:47 156.58 156.58 156.58 156.57 2.1K
14:48 157.34 157.34 157.27 157.27 2.8K
14:49 157.60 157.60 157.60 157.60 1.9K
14:50 157.59 158.01 157.59 158.01 0.4K
14:51 157.58 158.00 157.21 157.54 1.9K
14:52 157.68 157.92 157.50 157.75 5.9K
14:53 157.14 157.35 156.94 157.19 11.3K
14:54 157.25 157.27 157.25 157.25 1.5K
14:55 157.23 157.25 156.96 156.96 3.6K
14:56 157.27 157.56 157.27 157.28 2.4K
14:57 157.28 157.28 157.12 157.12 1.4K
14:58 157.27 157.79 157.27 157.29 5.1K
14:59 156.96 156.96 156.45 156.45 7.1K
15:00 156.21 156.21 155.76 156.17 2.9K
15:01 156.27 156.27 156.27 156.26 1.9K
15:02 157.06 157.06 157.02 157.03 2.6K
15:03 157.07 157.64 157.07 157.61 3.1K
15:04 157.68 157.70 157.68 157.70 0.5K
15:05 158.09 158.43 158.09 158.18 2.4K
15:06 158.18 158.18 157.71 157.72 6.9K
15:07 157.42 157.58 157.42 157.57 1.4K
15:08 157.63 157.65 157.63 157.65 1.1K
15:10 157.98 158.17 157.98 158.10 1.8K
15:11 158.57 158.99 158.57 158.99 1.1K
15:12 158.54 158.79 158.13 158.50 5.0K
15:13 158.52 158.55 158.30 158.30 0.9K
15:14 158.23 158.79 158.23 158.79 3.6K
15:15 158.72 158.88 158.71 158.88 1.1K
15:16 158.88 158.88 158.60 158.60 1.6K
15:17 158.39 158.39 158.01 158.16 5.5K
15:18 158.17 158.19 158.17 158.19 1.9K
15:19 158.24 158.71 158.24 158.71 4.2K
15:20 158.92 158.92 158.92 158.92 0.7K
15:21 159.14 159.33 159.14 159.33 1.9K
15:22 158.92 158.93 158.90 158.90 5.5K
15:24 158.50 158.50 158.50 158.50 1.8K
15:25 158.41 158.41 158.13 158.17 10.4K
15:27 158.10 158.10 158.10 158.10 1.0K
15:28 157.63 157.63 157.63 157.63 0.9K
15:29 157.61 157.65 157.58 157.65 1.3K
15:30 158.05 158.05 158.05 158.05 6.3K
15:32 158.77 158.77 158.77 158.77 0.4K
15:33 158.19 158.19 158.05 158.05 5.3K
15:34 157.29 157.29 157.29 157.29 2.6K
15:35 157.14 157.48 157.14 157.47 1.6K
15:36 157.15 157.15 156.90 156.90 4.3K
15:37 156.13 156.33 156.13 156.32 2.1K
15:38 156.13 156.40 156.13 156.40 7.9K
15:39 157.08 157.08 157.08 157.08 1.7K
15:41 156.80 157.35 156.80 157.35 3.7K
15:42 157.38 157.38 157.38 157.38 3.1K
15:43 157.70 157.98 157.70 157.98 1.8K
15:44 157.50 157.56 157.50 157.56 5.1K
15:45 157.62 157.62 157.39 157.41 4.6K
15:46 157.07 157.07 156.72 156.72 4.9K
15:47 156.62 156.83 156.62 156.83 5.3K
15:48 157.17 157.18 157.17 157.18 2.8K
15:49 156.96 156.96 156.96 156.96 1.3K
15:50 157.24 157.24 156.76 156.76 7.5K
15:51 156.69 156.91 156.51 156.91 6.6K
15:52 156.89 157.51 156.89 157.08 7.4K
15:53 157.05 157.05 156.67 156.82 4.7K
15:54 156.27 156.66 156.27 156.54 9.7K
15:55 156.69 156.87 156.35 156.35 13.5K
15:56 156.42 156.42 155.87 156.06 12.2K
15:57 156.21 156.62 156.21 156.58 11.1K
15:58 156.62 156.62 156.27 156.32 14.2K
15:59 155.95 156.06 155.71 155.96 222.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据