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
09:30 155.95 155.95 155.95 155.95 4.2K
09:31 155.84 155.84 154.26 154.26 2.6K
09:38 153.11 153.11 153.11 153.10 0.3K
09:39 153.24 153.24 153.05 153.05 1.0K
09:43 150.97 150.97 150.97 150.97 1.8K
09:51 153.80 153.80 153.80 153.80 0.2K
09:52 153.05 153.05 153.05 153.04 0.2K
09:57 153.76 153.76 153.76 153.76 0.4K
09:59 153.59 153.59 153.59 153.59 1.0K
10:02 153.65 153.67 153.65 153.67 1.2K
10:05 154.31 154.31 154.31 154.31 0.4K
10:07 154.73 154.73 154.73 154.73 0.3K
10:10 153.92 153.92 153.92 153.92 0.7K
10:13 153.75 153.75 153.75 153.75 0.7K
10:15 153.64 153.64 153.64 153.64 0.9K
10:17 152.90 152.90 152.87 152.87 1.7K
10:19 153.17 153.17 153.17 153.17 0.5K
10:22 153.52 153.61 153.36 153.36 1.0K
10:23 153.22 153.22 153.22 153.22 0.7K
10:24 153.21 153.39 153.21 153.39 1.0K
10:26 153.53 153.53 153.53 153.53 0.3K
10:28 153.79 153.79 153.79 153.79 0.5K
10:32 153.99 153.99 153.99 153.99 0.3K
10:34 153.84 153.84 153.84 153.84 1.1K
10:35 153.81 153.81 153.81 153.81 0.8K
10:37 154.05 154.05 154.05 154.04 0.6K
10:41 153.91 153.91 153.91 153.91 0.5K
10:42 153.97 153.97 153.97 153.97 0.2K
10:43 154.13 154.13 154.13 154.13 0.2K
10:44 154.02 154.02 154.02 154.02 0.6K
10:45 153.94 154.16 153.94 154.16 1.5K
10:46 154.17 154.17 154.17 154.17 0.3K
10:47 154.53 154.68 154.53 154.68 0.7K
10:48 154.38 154.38 154.38 154.38 1.6K
10:59 154.35 154.35 154.35 154.35 0.2K
11:02 154.19 154.19 154.19 154.19 1.8K
11:07 153.44 153.44 153.38 153.38 0.8K
11:09 153.35 153.35 153.35 153.35 0.2K
11:11 153.31 153.31 153.31 153.31 1.1K
11:13 153.11 153.11 152.95 152.95 0.9K
11:14 153.05 153.12 153.05 153.12 1.7K
11:15 153.36 153.36 153.36 153.35 3.3K
11:30 152.62 152.62 152.54 152.54 1.2K
11:31 152.63 152.63 152.63 152.63 1.6K
11:32 152.96 152.97 152.96 152.97 0.3K
11:33 152.97 152.97 152.93 152.93 2.2K
11:38 152.52 152.52 152.52 152.52 2.6K
11:42 151.99 151.99 151.99 151.99 1.0K
11:45 152.20 152.20 152.04 152.04 0.5K
11:47 151.73 151.75 151.73 151.75 0.7K
11:48 151.68 151.68 151.68 151.68 0.6K
11:51 151.49 151.49 151.49 151.49 0.1K
11:52 151.45 151.45 151.34 151.34 1.5K
11:53 151.57 151.67 151.57 151.67 0.6K
11:54 151.75 151.75 151.50 151.50 0.9K
11:56 151.90 151.90 151.71 151.71 1.7K
12:00 151.33 151.33 151.33 151.33 1.2K
12:01 152.03 152.03 152.03 152.03 0.8K
12:05 151.94 151.94 151.94 151.94 0.2K
12:06 151.80 151.80 151.80 151.79 0.4K
12:10 151.63 151.63 151.63 151.63 2.0K
12:11 151.51 151.51 151.51 151.51 0.1K
12:12 151.57 151.76 151.57 151.76 1.0K
12:15 152.28 152.35 152.28 152.35 1.8K
12:23 152.68 152.68 152.68 152.68 0.4K
12:25 152.51 152.51 152.51 152.51 1.4K
12:34 152.62 152.62 152.62 152.62 0.6K
12:36 152.97 152.97 152.97 152.97 0.2K
12:38 152.64 152.64 152.64 152.64 0.3K
12:42 152.46 152.57 152.46 152.57 0.3K
12:43 152.71 152.71 152.71 152.71 0.8K
12:48 152.77 152.77 152.77 152.77 2.1K
12:56 152.30 152.30 152.30 152.29 1.8K
12:58 151.81 151.81 151.81 151.81 1.3K
12:59 151.65 151.65 151.65 151.65 0.2K
13:00 152.09 153.78 152.09 153.26 9.0K
13:01 152.86 152.86 152.86 152.86 2.2K
13:04 152.64 152.64 152.64 152.64 0.1K
13:05 152.80 152.80 152.70 152.70 0.3K
13:06 152.69 152.69 152.69 152.69 0.3K
13:08 153.08 153.08 153.08 153.08 0.3K
13:09 152.81 152.81 152.81 152.81 0.2K
13:10 152.82 152.82 152.44 152.44 0.7K
13:11 152.48 152.48 152.48 152.48 0.7K
13:18 152.54 152.54 152.54 152.54 0.5K
13:21 153.17 153.17 153.17 153.17 2.6K
13:22 153.17 153.17 153.15 153.15 2.6K
13:32 153.01 153.01 153.01 153.01 0.6K
13:36 153.24 153.24 153.24 153.24 0.3K
13:37 153.20 153.20 153.20 153.20 0.1K
13:38 152.79 152.79 152.79 152.79 0.4K
13:39 152.98 152.98 152.95 152.95 0.6K
13:42 152.88 152.88 152.88 152.88 2.5K
13:44 152.67 152.67 152.66 152.66 1.1K
13:45 152.81 152.81 152.81 152.81 1.0K
13:46 153.03 153.03 153.03 153.03 0.6K
13:49 153.09 153.09 153.09 153.09 0.4K
13:52 153.33 153.33 153.33 153.33 0.6K
13:53 153.52 153.52 153.52 153.52 0.6K
14:01 153.52 153.52 153.52 153.51 0.4K
14:03 153.41 153.41 153.41 153.41 0.1K
14:05 153.14 153.14 153.14 153.14 0.3K
14:06 153.38 153.38 153.38 153.38 0.6K
14:10 153.04 153.04 153.04 153.04 2.0K
14:12 152.88 153.07 152.88 153.07 2.0K
14:13 153.08 153.12 153.08 153.12 0.7K
14:17 152.96 153.35 152.96 153.35 0.3K
14:19 153.29 153.29 153.29 153.29 0.1K
14:20 153.29 153.41 153.29 153.41 1.0K
14:21 153.65 153.65 153.65 153.65 0.5K
14:23 153.65 153.65 153.65 153.65 0.2K
14:26 153.54 153.54 153.54 153.54 0.5K
14:30 153.34 153.34 153.34 153.34 0.2K
14:31 153.42 153.64 153.42 153.64 2.4K
14:32 153.64 153.64 153.64 153.64 0.4K
14:33 153.67 153.67 153.67 153.67 0.3K
14:35 153.57 153.57 153.57 153.57 4.6K
14:40 153.64 153.64 153.64 153.64 0.6K
14:41 153.63 153.63 153.56 153.56 0.2K
14:42 153.56 153.56 153.56 153.56 0.3K
14:43 153.78 154.11 153.72 154.10 3.6K
14:45 153.74 153.90 153.53 153.88 11.1K
14:46 153.73 153.73 153.73 153.73 0.2K
14:47 153.69 153.69 153.28 153.28 2.4K
14:48 153.25 153.28 153.25 153.28 1.0K
14:49 153.29 153.29 153.29 153.29 2.4K
14:55 153.49 153.49 153.49 153.49 0.4K
14:57 153.65 153.83 153.65 153.83 0.6K
14:58 153.96 153.96 153.96 153.96 0.3K
14:59 153.69 153.69 153.69 153.69 0.2K
15:00 153.67 153.67 153.67 153.67 0.4K
15:02 154.11 154.11 154.11 154.11 0.6K
15:04 153.94 153.94 153.94 153.94 0.3K
15:06 154.10 154.10 154.10 154.10 0.5K
15:08 154.49 154.50 154.49 154.50 1.2K
15:09 154.90 154.90 154.90 154.90 1.8K
15:13 154.39 154.61 154.39 154.61 1.5K
15:16 154.61 154.61 154.61 154.61 0.8K
15:17 154.57 154.57 154.57 154.57 0.2K
15:18 154.30 154.30 154.30 154.30 0.6K
15:19 154.24 154.31 154.24 154.31 0.7K
15:21 154.29 154.29 154.29 154.29 0.4K
15:22 154.29 154.29 154.29 154.29 0.3K
15:23 154.27 154.77 154.27 154.76 8.1K
15:26 154.76 154.76 154.76 154.76 2.3K
15:27 154.49 154.49 154.49 154.49 1.0K
15:32 154.31 154.31 153.79 153.79 6.2K
15:33 154.03 154.03 154.03 154.03 0.5K
15:36 153.86 154.09 153.86 154.09 1.5K
15:37 153.66 153.66 153.66 153.66 0.5K
15:40 154.04 154.04 154.04 154.04 0.2K
15:42 154.32 154.32 154.32 154.32 0.7K
15:43 154.15 154.35 154.15 154.35 1.4K
15:44 154.04 154.04 154.04 154.04 0.2K
15:45 154.07 154.07 154.07 154.07 1.1K
15:47 154.01 154.01 154.01 154.01 1.0K
15:48 153.82 153.82 153.82 153.82 4.1K
15:50 153.34 153.34 153.04 153.04 2.9K
15:51 153.50 153.50 153.36 153.35 4.6K
15:52 153.37 153.37 153.37 153.37 1.4K
15:53 153.31 153.31 153.11 153.11 2.2K
15:54 153.27 153.42 153.27 153.26 6.8K
15:55 153.03 153.03 152.77 152.87 4.6K
15:56 152.87 152.87 152.87 152.87 3.8K
15:57 152.41 152.48 152.41 152.48 4.9K
15:58 152.19 152.19 152.19 152.19 4.4K
15:59 152.16 152.38 152.13 152.16 204.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据