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
09:30 150.67 150.67 150.67 150.67 4.2K
09:40 149.94 151.04 149.94 151.04 0.7K
09:43 151.20 151.20 151.20 151.20 0.2K
09:44 151.82 151.82 151.82 151.82 0.9K
09:48 153.58 153.58 153.58 153.58 0.6K
09:50 152.32 152.32 152.32 152.32 0.6K
09:52 152.33 152.34 152.33 152.34 1.4K
09:54 152.56 154.36 152.56 154.35 0.5K
09:55 154.76 154.76 154.76 154.76 0.8K
09:58 153.61 153.61 152.62 152.62 0.8K
10:00 151.41 151.41 151.41 151.41 1.5K
10:03 150.45 150.45 150.45 150.45 0.1K
10:04 151.59 151.59 151.59 151.59 0.2K
10:05 151.59 151.59 151.59 151.59 0.3K
10:07 151.59 151.59 151.59 151.59 0.4K
10:08 152.26 152.26 151.29 151.29 1.9K
10:15 150.74 150.74 150.37 150.44 1.0K
10:16 151.19 151.19 151.19 151.19 2.7K
10:24 148.34 148.58 148.34 148.58 0.4K
10:25 149.15 149.15 149.15 149.15 1.5K
10:29 149.04 149.04 149.04 149.04 0.5K
10:31 149.06 149.06 149.06 149.06 0.5K
10:32 149.06 149.06 149.06 149.06 1.0K
10:33 148.53 149.56 148.53 149.56 0.9K
10:35 149.54 149.54 149.54 149.54 0.3K
10:36 149.27 149.27 149.27 149.27 1.7K
10:45 151.20 151.20 151.20 151.20 0.4K
10:46 151.00 151.00 150.85 150.85 1.1K
10:47 150.85 151.60 150.85 150.85 0.5K
10:48 150.85 150.85 150.85 150.85 0.4K
10:50 150.68 150.68 150.68 150.68 0.4K
10:51 150.58 150.58 150.58 150.57 2.2K
11:00 151.15 151.15 150.48 150.48 5.6K
11:05 149.51 149.51 149.51 149.51 2.2K
11:08 149.15 149.15 149.15 149.15 0.3K
11:11 149.16 149.16 149.16 149.16 0.3K
11:12 149.16 149.16 149.16 149.16 1.0K
11:15 148.58 148.58 148.58 148.58 0.1K
11:16 148.24 148.24 148.24 148.24 0.4K
11:19 148.38 148.38 148.38 148.38 0.2K
11:20 148.85 148.85 148.85 148.85 1.7K
11:21 148.98 148.98 148.98 148.98 0.7K
11:22 148.98 148.98 148.98 148.98 1.8K
11:29 149.05 149.05 149.05 149.05 0.3K
11:30 149.05 149.05 149.05 149.05 0.1K
11:31 149.28 149.28 149.23 149.23 1.4K
11:39 149.91 149.91 149.58 149.57 0.4K
11:40 149.91 149.91 149.91 149.91 1.0K
11:41 149.84 149.84 149.30 149.30 2.3K
11:51 149.57 149.57 149.57 149.57 1.0K
11:56 149.58 149.58 149.58 149.57 0.2K
11:57 149.58 149.58 149.58 149.57 0.7K
12:02 149.29 149.29 149.29 149.29 1.8K
12:04 149.29 149.29 149.29 149.29 1.3K
12:06 150.06 150.06 150.06 150.06 0.7K
12:09 149.65 149.65 149.65 149.65 0.3K
12:10 149.64 149.87 149.64 149.87 0.9K
12:13 150.24 150.26 149.87 150.26 0.8K
12:17 150.25 150.25 150.25 150.25 0.3K
12:18 150.24 150.24 150.24 150.24 0.7K
12:24 149.91 150.13 149.91 150.13 2.6K
12:26 149.62 149.62 149.62 149.62 0.3K
12:27 149.86 149.86 149.86 149.86 0.8K
12:29 149.99 149.99 149.99 149.99 0.4K
12:30 150.19 150.19 150.19 150.19 0.9K
12:32 150.41 150.41 150.41 150.41 0.1K
12:33 150.41 150.51 150.41 150.51 0.6K
12:35 151.00 151.00 151.00 151.00 1.0K
12:36 151.11 151.11 151.00 151.03 1.5K
12:37 151.07 151.07 151.07 151.07 0.6K
12:38 151.29 151.29 151.07 151.29 1.6K
12:39 151.30 151.30 151.30 151.29 1.4K
12:43 151.21 151.50 151.21 151.40 1.3K
12:44 151.44 151.59 151.35 151.35 0.9K
12:45 151.51 151.51 151.51 151.51 0.4K
12:46 151.09 151.09 151.09 151.09 0.2K
12:47 151.40 151.40 151.10 151.10 0.8K
12:50 151.44 151.44 151.44 151.44 0.5K
12:52 151.41 151.41 151.38 151.38 1.7K
12:55 151.46 151.46 151.46 151.46 0.6K
12:56 151.20 151.20 151.20 151.20 0.5K
12:57 151.21 151.21 151.21 151.21 0.2K
12:58 151.28 151.28 151.28 151.28 1.0K
13:00 151.32 151.32 151.32 151.32 0.9K
13:02 151.42 151.42 151.42 151.42 0.3K
13:03 151.73 151.73 151.73 151.73 0.5K
13:06 152.08 152.08 152.08 152.08 0.4K
13:07 152.05 152.05 152.05 152.05 0.5K
13:08 151.77 151.77 151.77 151.77 0.5K
13:09 151.53 151.53 151.42 151.42 1.0K
13:11 151.45 151.45 151.45 151.45 1.0K
13:15 151.47 151.47 151.47 151.47 0.3K
13:16 151.55 151.55 151.55 151.55 0.7K
13:18 151.19 151.19 150.94 150.94 0.8K
13:19 150.82 151.12 150.82 151.12 0.6K
13:21 151.00 151.49 151.00 151.49 0.7K
13:22 151.49 151.49 151.49 151.49 0.3K
13:23 151.73 151.73 151.07 151.07 0.8K
13:26 150.79 150.79 150.79 150.79 0.3K
13:28 150.87 150.87 150.87 150.87 0.6K
13:29 150.57 150.57 150.57 150.57 0.4K
13:31 150.63 150.63 150.63 150.63 0.5K
13:32 150.69 150.69 150.69 150.69 0.3K
13:34 150.63 150.63 150.63 150.63 0.1K
13:35 150.63 150.63 150.63 150.63 0.4K
13:36 150.63 150.63 150.63 150.63 0.9K
13:38 151.14 151.14 151.14 151.14 0.2K
13:39 151.23 151.23 151.23 151.23 0.7K
13:40 151.81 151.81 151.81 151.81 0.5K
13:42 151.75 151.75 151.75 151.75 0.5K
13:43 152.01 152.01 152.01 152.01 0.1K
13:44 152.26 152.94 152.26 152.65 4.8K
13:45 152.65 153.26 152.51 152.92 6.8K
13:46 153.51 153.51 153.05 153.04 0.5K
13:47 152.94 152.94 152.94 152.94 0.8K
13:48 152.86 152.86 152.86 152.86 0.4K
13:49 153.19 153.19 153.19 153.19 0.2K
13:50 153.15 153.15 153.15 153.15 0.3K
13:52 153.51 153.51 153.51 153.51 0.4K
13:53 154.20 154.29 154.16 154.16 1.2K
13:54 154.22 154.22 154.22 154.22 0.1K
13:55 154.05 154.05 154.05 154.05 2.0K
13:56 153.68 153.68 153.68 153.68 0.6K
13:58 153.37 153.37 153.37 153.37 0.7K
13:59 153.48 153.58 153.48 153.58 1.8K
14:00 153.50 153.50 153.13 153.17 2.9K
14:02 152.93 152.93 152.93 152.93 0.8K
14:03 152.56 152.56 152.05 152.05 3.2K
14:07 151.95 151.95 151.91 151.91 0.9K
14:08 151.91 152.26 151.91 152.26 0.7K
14:09 152.49 152.49 152.11 152.11 1.1K
14:10 151.77 151.77 151.47 151.47 1.2K
14:11 151.95 151.95 151.63 151.63 0.7K
14:12 151.98 151.98 151.98 151.98 0.3K
14:13 152.24 152.24 151.99 151.99 0.7K
14:14 151.99 151.99 151.89 151.89 1.7K
14:18 151.82 151.82 151.82 151.82 0.5K
14:19 151.47 151.47 151.40 151.40 1.3K
14:20 151.40 151.40 151.40 151.40 0.8K
14:21 151.10 151.10 151.10 151.10 0.3K
14:22 151.36 151.36 151.36 151.36 0.9K
14:26 151.04 151.46 151.04 151.04 1.4K
14:27 150.99 150.99 150.99 150.99 0.4K
14:28 151.23 151.23 151.23 151.23 0.3K
14:29 150.99 151.60 150.99 151.60 1.1K
14:30 151.53 151.64 151.53 151.64 1.0K
14:31 151.49 151.49 151.49 151.49 0.7K
14:32 151.44 151.44 151.26 151.26 2.6K
14:33 151.65 151.65 151.65 151.65 0.4K
14:34 151.61 151.61 151.61 151.60 0.3K
14:35 151.63 151.63 151.63 151.63 0.1K
14:36 151.68 151.68 151.68 151.68 1.5K
14:37 151.79 151.79 151.79 151.79 1.8K
14:40 151.82 151.82 151.82 151.82 0.5K
14:41 152.03 152.03 152.02 152.02 1.7K
14:43 151.79 151.79 151.79 151.79 0.9K
14:46 152.13 152.13 152.13 152.13 3.5K
14:47 152.07 152.07 152.07 152.07 0.6K
14:49 152.16 152.39 152.16 152.39 0.7K
14:50 151.97 152.13 151.97 152.13 2.1K
14:51 151.86 151.86 151.56 151.56 0.9K
14:52 151.09 151.09 151.09 151.09 0.6K
14:53 151.56 151.56 151.56 151.56 0.8K
14:54 151.60 151.60 151.60 151.60 0.3K
14:56 151.50 151.50 151.50 151.50 0.2K
14:57 151.51 151.51 151.38 151.38 1.2K
15:00 151.63 151.63 151.63 151.63 0.2K
15:01 151.48 151.48 151.48 151.48 0.1K
15:02 151.72 152.04 151.72 152.04 1.4K
15:03 152.13 152.13 152.13 152.13 0.3K
15:04 151.98 152.33 151.98 152.33 1.7K
15:05 152.22 152.22 152.21 152.21 1.3K
15:06 152.41 152.47 152.41 152.47 1.8K
15:09 152.99 152.99 152.99 152.99 0.3K
15:10 152.89 152.91 152.89 152.91 0.8K
15:11 153.08 153.08 152.96 152.96 2.5K
15:13 152.90 152.90 152.90 152.90 0.7K
15:16 152.64 152.64 152.62 152.62 1.7K
15:17 152.35 152.35 152.35 152.35 0.8K
15:18 152.25 152.25 152.25 152.25 1.2K
15:23 152.97 152.97 152.97 152.97 0.3K
15:24 153.24 153.26 153.24 153.26 0.7K
15:25 153.24 153.27 153.24 153.27 0.3K
15:26 152.97 152.97 152.86 152.87 3.3K
15:27 153.16 153.16 153.16 153.16 0.3K
15:28 153.00 153.00 153.00 153.00 2.1K
15:31 152.69 152.69 152.69 152.69 0.5K
15:32 152.69 152.69 152.69 152.69 1.4K
15:33 152.86 152.86 152.86 152.85 0.1K
15:34 152.86 152.86 152.86 152.85 0.3K
15:35 152.57 152.57 152.57 152.57 0.9K
15:36 152.54 152.54 152.54 152.54 0.4K
15:37 152.51 152.51 152.51 152.51 0.4K
15:38 152.46 152.46 152.46 152.46 0.5K
15:39 152.70 152.70 152.63 152.63 1.0K
15:40 152.71 152.71 152.66 152.66 0.5K
15:41 152.66 152.71 152.66 152.71 0.6K
15:42 152.65 152.65 152.65 152.65 0.5K
15:43 152.66 152.66 152.66 152.66 0.5K
15:44 152.69 152.74 152.68 152.74 1.2K
15:45 152.74 152.74 152.74 152.74 1.1K
15:46 152.73 153.21 152.73 153.15 3.8K
15:47 153.19 153.53 153.19 153.53 3.9K
15:48 153.52 153.52 153.52 153.52 0.7K
15:49 153.36 153.39 153.36 153.39 1.5K
15:50 153.39 153.68 153.37 153.68 5.4K
15:51 153.69 153.69 153.69 153.69 0.7K
15:52 153.65 153.65 153.50 153.50 1.4K
15:53 153.42 153.42 153.29 153.31 3.6K
15:54 153.53 153.54 153.26 153.26 2.1K
15:55 153.31 153.35 153.31 153.34 1.0K
15:56 153.20 153.23 153.10 153.17 5.5K
15:57 153.10 153.25 153.10 153.25 11.3K
15:58 153.31 153.37 153.25 153.37 3.0K
15:59 153.45 153.50 153.20 153.27 56.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据