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
09:32 149.78 149.78 149.78 149.78 5.3K
09:35 149.81 149.82 149.81 149.82 0.8K
09:36 150.18 150.76 150.18 150.76 0.8K
09:39 151.25 151.25 151.25 151.25 0.3K
09:40 151.10 151.10 151.10 151.10 0.3K
09:41 151.12 151.12 151.12 151.12 0.3K
09:42 151.32 151.32 151.32 151.32 0.3K
09:43 150.99 150.99 150.99 150.99 0.2K
09:44 150.33 150.33 150.33 150.33 1.2K
09:50 151.22 151.22 151.21 151.21 0.6K
09:52 150.59 150.59 150.59 150.59 0.2K
09:53 150.59 150.86 150.59 150.86 0.2K
09:54 150.43 150.73 150.43 150.73 1.4K
09:55 150.73 150.73 150.73 150.73 0.2K
09:56 151.58 151.58 151.58 151.58 0.4K
09:57 151.00 151.00 151.00 151.00 0.5K
09:58 151.06 151.06 150.86 150.86 0.2K
09:59 150.62 150.62 150.62 150.62 0.9K
10:00 150.42 150.42 150.38 150.38 1.8K
10:01 151.09 151.09 151.09 151.09 0.9K
10:03 150.82 150.82 150.69 150.69 2.1K
10:04 150.68 150.68 150.68 150.68 0.2K
10:05 150.87 150.97 150.68 150.97 1.6K
10:06 150.96 150.96 150.96 150.96 0.5K
10:07 150.99 150.99 150.95 150.95 0.6K
10:08 150.95 150.95 150.95 150.95 0.1K
10:09 150.80 150.91 150.80 150.91 0.7K
10:11 150.96 150.96 150.64 150.64 1.7K
10:12 150.81 150.81 150.81 150.81 0.5K
10:13 150.64 150.64 150.64 150.64 0.5K
10:14 150.51 150.58 150.51 150.58 0.5K
10:15 150.29 150.29 150.23 150.23 1.9K
10:16 150.44 150.44 150.38 150.38 2.9K
10:19 150.34 150.34 150.33 150.33 0.2K
10:20 150.35 150.35 150.33 150.33 0.9K
10:22 150.36 150.75 150.36 150.75 4.1K
10:24 150.91 150.91 150.91 150.91 0.2K
10:25 151.20 151.20 151.20 151.20 0.8K
10:26 151.39 151.39 151.19 151.19 0.4K
10:27 151.20 151.20 151.20 151.20 0.2K
10:28 151.34 151.34 151.34 151.34 0.2K
10:30 151.14 151.14 150.61 150.89 1.5K
10:32 150.59 150.62 150.59 150.62 0.4K
10:34 150.57 150.57 150.57 150.57 0.1K
10:35 150.57 150.57 150.57 150.57 0.9K
10:38 150.45 150.45 150.45 150.45 0.6K
10:39 150.24 150.24 150.24 150.24 1.0K
10:40 150.31 150.31 150.31 150.31 1.0K
10:41 150.61 150.65 150.61 150.65 1.5K
10:45 150.80 150.80 150.70 150.70 0.3K
10:47 150.56 150.71 150.56 150.71 0.5K
10:48 150.66 150.66 150.66 150.66 0.2K
10:49 150.59 150.59 150.59 150.59 0.9K
10:51 150.67 150.67 150.67 150.67 0.2K
10:52 150.41 150.41 150.41 150.41 0.2K
10:54 150.69 150.69 150.69 150.69 0.7K
10:56 150.43 150.43 150.24 150.24 1.0K
10:57 150.31 150.44 150.31 150.38 1.1K
10:59 150.38 150.38 150.38 150.38 0.7K
11:00 150.49 150.78 150.49 150.78 1.1K
11:03 150.81 150.81 150.81 150.81 0.2K
11:04 150.81 150.81 150.81 150.81 0.8K
11:08 150.89 150.89 150.89 150.89 0.2K
11:09 150.93 150.93 150.87 150.87 1.0K
11:10 150.95 150.95 150.95 150.95 0.2K
11:11 150.95 150.95 150.95 150.95 0.2K
11:12 150.95 150.95 150.95 150.95 0.2K
11:13 150.95 150.95 150.95 150.95 0.3K
11:15 150.95 150.95 150.95 150.95 0.3K
11:16 150.97 150.97 150.97 150.97 0.3K
11:17 151.11 151.11 151.11 151.10 0.5K
11:19 151.11 151.33 151.11 151.24 1.7K
11:20 151.20 151.20 151.15 151.15 0.4K
11:21 151.37 151.37 151.37 151.37 0.8K
11:23 151.45 151.45 151.45 151.45 0.5K
11:24 151.78 151.78 151.78 151.78 0.5K
11:25 151.83 151.83 151.83 151.82 0.4K
11:26 151.83 151.83 151.83 151.82 0.5K
11:29 151.78 151.78 151.78 151.78 0.1K
11:32 151.74 151.78 151.74 151.78 0.3K
11:33 151.79 151.81 151.79 151.81 0.2K
11:34 151.83 151.83 151.83 151.82 0.2K
11:35 151.81 151.81 151.81 151.81 0.4K
11:38 151.87 151.87 151.87 151.87 0.1K
11:40 151.89 151.89 151.89 151.89 0.4K
11:43 151.81 151.82 151.81 151.82 0.4K
11:44 151.74 151.74 151.56 151.56 0.9K
11:45 151.54 151.54 151.51 151.51 0.2K
11:46 151.36 151.40 151.36 151.40 1.1K
11:47 151.55 151.69 151.55 151.69 1.1K
11:49 151.45 151.45 151.45 151.45 0.2K
11:52 151.56 151.56 151.56 151.56 0.3K
11:53 151.63 151.63 151.63 151.63 0.4K
11:56 151.69 151.69 151.69 151.69 0.2K
11:58 151.63 151.63 151.63 151.63 1.8K
12:02 151.45 151.45 151.45 151.45 0.3K
12:03 151.24 151.24 151.24 151.24 0.6K
12:06 151.43 151.43 151.31 151.31 0.6K
12:08 151.30 151.51 151.30 151.51 1.5K
12:10 151.78 152.35 151.78 152.35 2.1K
12:12 152.42 152.42 152.42 152.42 1.8K
12:13 152.51 152.51 152.51 152.51 0.9K
12:14 152.57 152.97 152.56 152.56 2.5K
12:16 152.56 152.56 152.20 152.20 1.3K
12:18 151.96 151.96 151.96 151.96 0.2K
12:19 151.96 151.96 151.96 151.96 0.2K
12:20 151.96 151.96 151.96 151.96 0.3K
12:21 151.96 151.96 151.96 151.96 0.1K
12:22 152.08 152.10 152.08 152.10 0.4K
12:23 152.10 152.10 152.05 152.05 0.8K
12:24 152.32 152.32 152.19 152.19 1.0K
12:25 152.26 152.26 152.26 152.26 0.2K
12:28 152.27 152.27 152.26 152.26 0.5K
12:29 152.27 152.27 152.27 152.27 0.3K
12:30 152.27 152.27 152.27 152.27 0.1K
12:31 152.28 152.28 152.28 152.28 0.6K
12:34 152.56 152.56 152.56 152.56 0.6K
12:37 152.28 152.28 152.28 152.28 0.2K
12:38 152.28 152.28 152.28 152.28 0.5K
12:39 152.28 152.28 152.12 152.14 2.3K
12:41 152.16 152.16 152.16 152.16 0.1K
12:42 151.95 151.95 151.95 151.95 0.1K
12:43 152.18 152.18 152.18 152.18 0.2K
12:45 152.21 152.21 151.94 151.94 1.9K
12:48 151.65 151.65 151.65 151.65 1.5K
12:49 151.55 151.55 151.55 151.55 0.3K
12:50 151.57 151.57 151.57 151.57 0.2K
12:51 151.55 151.55 151.52 151.52 0.4K
12:53 151.57 151.65 151.57 151.65 2.0K
12:56 151.65 151.65 151.59 151.59 0.8K
12:57 151.53 151.53 151.53 151.53 1.3K
13:00 151.04 151.04 151.04 151.04 0.8K
13:01 151.19 151.19 151.19 151.19 0.5K
13:03 151.08 151.08 151.08 151.07 0.2K
13:04 151.08 151.08 151.03 151.03 0.6K
13:05 151.12 151.12 151.12 151.12 0.9K
13:07 151.30 151.30 151.30 151.30 0.2K
13:09 151.29 151.29 151.29 151.29 0.4K
13:10 151.26 151.26 151.26 151.26 0.1K
13:11 151.19 151.26 151.19 151.26 1.9K
13:15 151.27 151.27 151.27 151.27 0.6K
13:18 151.31 151.31 151.31 151.31 0.4K
13:20 151.36 151.36 151.36 151.35 0.3K
13:21 151.84 151.84 151.84 151.84 0.6K
13:23 151.45 151.45 151.40 151.40 0.5K
13:24 151.48 151.48 151.48 151.48 0.1K
13:25 151.48 151.50 151.48 151.50 0.6K
13:26 151.38 151.38 151.38 151.38 0.3K
13:28 151.37 151.37 151.37 151.37 0.2K
13:29 151.58 151.58 151.58 151.58 0.7K
13:30 151.51 151.51 151.51 151.51 2.4K
13:31 151.36 151.36 150.97 150.97 1.1K
13:32 151.33 151.33 151.33 151.33 0.1K
13:33 151.06 151.06 151.06 151.06 0.2K
13:34 151.00 151.00 151.00 151.00 0.3K
13:35 151.01 151.01 151.01 151.01 0.2K
13:36 151.04 151.04 151.04 151.04 1.1K
13:37 150.86 150.86 150.86 150.86 1.1K
13:40 150.73 150.73 150.52 150.51 0.8K
13:42 150.35 150.35 150.35 150.35 0.2K
13:43 150.47 150.47 150.47 150.47 1.3K
13:45 150.26 150.26 150.26 150.26 1.1K
13:47 149.69 149.69 149.69 149.69 0.4K
13:49 149.67 149.67 149.67 149.67 1.1K
13:50 149.67 149.67 149.67 149.67 1.4K
13:51 149.45 149.45 149.45 149.45 0.3K
13:52 149.67 149.67 149.67 149.67 0.5K
13:53 149.73 149.73 149.73 149.73 1.9K
13:58 149.35 149.35 149.31 149.31 0.5K
13:59 149.33 149.33 149.33 149.33 1.5K
14:00 149.62 149.62 149.50 149.50 1.3K
14:01 149.30 149.30 149.27 149.26 1.5K
14:02 149.36 149.36 149.36 149.36 0.9K
14:03 149.56 149.56 149.56 149.56 1.2K
14:04 149.74 150.05 149.74 150.05 0.2K
14:05 150.05 150.05 150.05 150.05 0.1K
14:06 150.06 150.06 150.06 150.06 0.6K
14:07 149.97 149.97 149.97 149.97 1.0K
14:09 149.77 149.77 149.77 149.77 0.3K
14:11 150.38 150.38 150.38 150.38 0.4K
14:13 150.23 150.23 150.23 150.23 2.3K
14:14 150.61 150.61 150.61 150.61 0.1K
14:15 150.56 150.56 150.56 150.56 0.1K
14:16 150.57 150.57 150.57 150.57 0.1K
14:17 150.27 150.27 150.27 150.26 0.6K
14:18 149.97 149.97 149.97 149.97 0.5K
14:19 150.53 150.53 150.53 150.53 0.1K
14:20 150.25 150.25 150.24 150.24 1.3K
14:21 150.20 150.22 150.20 150.22 1.3K
14:22 150.21 150.21 150.21 150.21 1.8K
14:25 150.76 150.76 150.76 150.76 0.2K
14:26 150.58 150.78 150.58 150.78 1.2K
14:27 150.99 150.99 150.69 150.69 0.6K
14:28 150.69 150.69 150.61 150.60 0.5K
14:30 150.52 150.52 150.20 150.20 1.8K
14:31 150.50 150.50 150.50 150.50 1.7K
14:36 150.36 150.36 150.35 150.35 0.4K
14:37 150.35 150.35 150.35 150.35 1.5K
14:40 150.12 150.12 150.12 150.12 0.4K
14:43 150.10 150.10 150.10 150.10 0.2K
14:44 150.30 150.30 150.30 150.30 0.2K
14:45 150.30 150.30 150.04 150.04 0.9K
14:48 150.02 150.02 150.02 150.01 0.1K
14:49 149.97 149.97 149.97 149.97 0.8K
14:50 149.96 149.96 149.96 149.96 1.1K
14:52 150.02 150.02 150.02 150.01 0.6K
14:53 149.91 149.95 149.87 149.87 2.7K
14:55 149.98 149.98 149.98 149.98 1.9K
14:57 149.86 150.08 149.86 150.08 0.9K
14:58 150.01 150.01 150.01 150.01 0.5K
14:59 149.98 149.98 149.98 149.98 0.7K
15:02 149.99 149.99 149.99 149.99 2.9K
15:04 149.80 149.80 149.80 149.80 3.5K
15:05 150.02 150.02 150.02 150.02 0.6K
15:06 149.88 149.88 149.88 149.88 1.9K
15:07 149.73 149.73 149.73 149.73 0.7K
15:09 149.65 149.65 149.65 149.65 0.6K
15:10 149.65 149.65 149.55 149.55 0.5K
15:11 149.55 149.74 149.55 149.74 3.8K
15:12 149.92 150.23 149.92 150.23 1.2K
15:13 150.21 150.34 150.18 150.34 0.9K
15:15 150.07 150.07 150.07 150.07 1.5K
15:16 149.76 149.76 149.76 149.76 0.9K
15:18 149.64 149.64 149.64 149.64 1.2K
15:19 149.60 149.60 149.60 149.60 0.5K
15:20 149.60 149.81 149.60 149.81 0.3K
15:21 149.81 149.89 149.81 149.89 1.9K
15:22 149.82 149.82 149.82 149.82 0.5K
15:23 150.17 150.17 150.17 150.17 0.4K
15:24 149.82 149.82 149.82 149.82 1.4K
15:26 149.68 149.68 149.63 149.63 0.6K
15:27 149.80 149.84 149.79 149.84 0.9K
15:29 149.96 149.99 149.96 149.99 0.5K
15:30 149.84 150.44 149.84 150.44 1.7K
15:31 150.16 150.25 150.16 150.25 0.7K
15:32 150.47 150.49 150.47 150.49 1.0K
15:33 150.62 150.75 150.58 150.75 4.4K
15:34 150.29 150.29 150.29 150.29 0.4K
15:36 150.91 150.91 150.36 150.49 3.1K
15:38 150.30 150.56 150.30 150.56 1.7K
15:39 150.72 150.72 150.72 150.72 1.2K
15:40 150.88 150.95 150.88 150.95 0.8K
15:41 151.00 151.06 151.00 151.04 1.9K
15:42 151.05 151.05 150.82 150.84 3.3K
15:44 150.94 150.94 150.94 150.94 2.2K
15:46 151.28 151.28 151.07 151.08 3.5K
15:47 151.08 151.08 151.08 151.08 0.7K
15:48 151.08 151.15 151.08 151.09 2.4K
15:49 151.24 151.39 151.23 151.39 6.3K
15:50 151.68 151.93 151.46 151.93 4.9K
15:51 151.93 152.10 151.93 152.10 4.4K
15:52 152.10 152.10 151.98 151.99 2.3K
15:53 151.91 152.16 151.91 152.16 3.9K
15:54 152.06 152.32 152.06 152.28 3.7K
15:55 151.98 152.28 151.88 152.17 8.4K
15:56 152.32 152.52 152.32 152.52 4.8K
15:57 152.53 152.71 152.53 152.66 6.1K
15:58 152.63 152.78 152.59 152.78 9.3K
15:59 152.72 152.91 152.32 152.32 220.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据