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
09:30 153.11 153.11 153.11 153.11 4.9K
09:32 154.50 154.50 154.50 154.50 0.5K
09:33 154.32 154.32 154.32 154.32 0.5K
09:34 154.31 154.31 153.81 153.81 0.8K
09:35 154.37 154.37 154.37 154.37 2.1K
09:38 154.01 154.31 154.01 154.31 1.1K
09:41 153.89 153.89 153.82 153.89 2.0K
09:42 153.89 153.89 153.89 153.89 0.9K
09:43 153.99 153.99 153.56 153.56 1.8K
09:49 154.37 154.37 154.37 154.37 0.6K
09:55 154.34 154.37 154.34 154.37 0.7K
09:56 154.37 154.37 154.37 154.37 0.1K
09:57 154.37 154.37 154.35 154.35 0.3K
09:58 154.19 154.68 154.19 154.68 0.5K
09:59 154.37 154.37 154.37 154.37 0.6K
10:00 154.35 154.35 153.78 153.78 1.9K
10:02 154.56 154.56 154.24 154.24 1.2K
10:07 154.24 154.24 154.24 154.24 0.3K
10:10 154.24 154.24 154.24 154.24 0.2K
10:11 154.24 154.24 154.24 154.24 0.3K
10:13 153.81 153.81 153.81 153.81 0.1K
10:14 153.72 153.72 153.72 153.72 2.3K
10:21 153.08 153.56 153.08 153.42 3.6K
10:25 153.18 153.55 153.18 153.55 0.9K
10:26 153.59 153.59 153.59 153.59 0.3K
10:27 153.66 153.92 153.66 153.68 2.4K
10:28 153.74 153.96 153.74 153.96 1.0K
10:30 154.11 154.11 154.11 154.11 0.5K
10:31 153.76 153.76 153.43 153.43 4.9K
10:34 153.42 153.42 153.42 153.42 0.2K
10:35 153.64 153.99 153.64 153.64 1.8K
10:38 154.05 154.05 154.05 154.05 0.7K
10:39 154.52 154.52 154.52 154.52 0.4K
10:40 154.01 154.01 153.69 153.69 1.0K
10:43 153.88 153.88 153.85 153.85 1.1K
10:44 153.85 153.85 153.85 153.85 0.6K
10:45 153.65 153.65 153.65 153.65 2.2K
10:48 153.27 153.27 153.27 153.27 0.1K
10:49 153.66 153.66 153.17 153.17 3.8K
10:55 152.54 152.54 152.48 152.48 0.7K
10:57 152.28 152.28 151.59 151.59 1.4K
10:58 151.94 151.94 151.94 151.94 0.1K
10:59 151.88 151.88 151.88 151.88 0.8K
11:02 151.81 151.81 151.81 151.81 0.1K
11:03 152.04 152.04 152.04 152.04 0.2K
11:04 151.93 151.93 151.93 151.93 0.3K
11:05 151.93 152.32 151.93 152.29 1.2K
11:06 152.09 152.41 152.09 152.41 2.3K
11:07 152.19 152.19 152.19 152.19 1.0K
11:09 152.41 152.41 152.41 152.41 0.9K
11:11 152.54 152.54 152.54 152.54 0.8K
11:14 152.31 152.31 152.29 152.29 2.5K
11:15 152.29 152.47 152.29 152.47 1.5K
11:16 152.43 152.43 152.43 152.43 1.9K
11:18 152.60 152.60 152.60 152.60 1.7K
11:22 152.92 152.92 152.71 152.85 0.9K
11:23 152.85 152.85 152.71 152.71 0.5K
11:24 152.94 153.11 152.94 153.11 1.5K
11:25 152.85 152.85 152.85 152.85 2.9K
11:26 152.88 152.88 152.85 152.85 0.8K
11:28 152.80 152.80 152.61 152.61 3.6K
11:29 152.58 152.58 152.58 152.57 1.2K
11:32 152.12 152.31 152.05 152.31 3.3K
11:36 152.32 152.44 152.32 152.44 1.0K
11:37 152.71 152.71 152.57 152.57 1.0K
11:39 152.57 152.57 152.57 152.57 0.6K
11:41 152.88 152.88 152.88 152.88 2.7K
11:47 152.39 152.39 152.39 152.39 0.5K
11:48 152.86 152.86 152.86 152.86 2.2K
11:50 152.83 152.83 152.83 152.83 0.5K
11:51 152.86 152.86 152.47 152.47 2.2K
11:52 152.47 152.47 151.76 152.09 2.8K
11:53 152.05 152.05 152.05 152.04 0.3K
11:55 152.03 152.03 152.03 152.03 0.4K
11:56 152.03 152.22 152.03 152.22 2.1K
11:57 152.03 152.40 151.69 151.69 3.0K
12:01 151.69 151.76 151.69 151.76 2.3K
12:02 151.75 151.76 151.75 151.75 1.8K
12:04 151.97 151.97 151.97 151.97 0.6K
12:06 152.14 152.14 152.14 152.14 1.2K
12:14 152.14 152.14 152.14 152.14 0.1K
12:15 152.15 152.15 151.76 151.78 2.9K
12:16 151.71 151.71 151.71 151.71 1.8K
12:17 151.72 151.90 151.72 151.90 9.9K
12:22 151.69 151.83 151.69 151.83 4.7K
12:28 151.09 151.09 151.09 151.09 1.5K
12:31 151.08 151.08 151.08 151.08 0.3K
12:34 150.91 150.91 150.47 150.47 1.3K
12:36 150.56 150.56 150.56 150.56 2.6K
12:41 151.22 151.22 151.22 151.22 86.8K
12:51 151.90 151.90 151.34 151.34 0.6K
12:52 151.45 151.45 151.45 151.45 0.6K
12:53 151.44 151.44 150.84 150.84 6.0K
12:55 150.79 150.79 150.77 150.77 0.6K
12:57 150.68 150.68 150.68 150.68 0.6K
13:01 150.81 150.81 150.81 150.81 1.7K
13:03 150.86 150.87 150.86 150.87 1.6K
13:04 150.61 150.74 150.61 150.74 1.1K
13:06 150.73 150.73 150.73 150.73 2.8K
13:08 150.76 150.76 150.76 150.76 2.2K
13:12 150.70 150.70 150.70 150.70 0.5K
13:14 150.70 150.70 150.70 150.70 0.3K
13:16 150.70 150.70 150.70 150.70 0.4K
13:17 150.67 150.67 150.67 150.67 4.5K
13:19 151.14 151.14 150.99 150.99 2.9K
13:24 150.97 150.97 150.91 150.91 0.7K
13:25 150.97 150.97 150.88 150.88 1.8K
13:29 150.86 150.86 150.86 150.86 1.9K
13:31 151.09 151.09 150.59 150.59 1.0K
13:34 150.61 150.61 150.61 150.60 0.2K
13:35 150.46 150.46 150.46 150.46 1.5K
13:36 150.28 150.28 150.28 150.28 0.2K
13:37 150.27 150.30 150.27 150.30 0.6K
13:38 150.23 150.23 150.23 150.23 1.1K
13:40 150.49 150.49 150.49 150.49 1.3K
13:41 150.60 150.60 150.60 150.60 0.7K
13:42 150.32 150.32 150.32 150.32 0.6K
13:43 150.51 150.51 150.51 150.51 0.7K
13:45 150.62 150.62 150.37 150.37 0.7K
13:46 150.47 150.48 150.28 150.28 1.9K
13:49 150.41 150.41 150.41 150.41 1.6K
13:51 150.31 150.31 150.31 150.31 1.3K
13:52 150.19 150.43 150.19 150.43 1.9K
13:53 150.25 150.25 150.25 150.25 0.6K
13:56 150.26 150.26 149.88 149.88 4.1K
13:58 149.69 149.69 149.69 149.69 1.6K
14:07 149.71 149.71 149.71 149.71 0.8K
14:09 149.38 149.38 149.38 149.38 0.4K
14:10 149.75 149.75 149.52 149.51 0.4K
14:11 149.60 149.60 149.60 149.60 1.5K
14:12 149.82 149.82 149.82 149.82 0.1K
14:14 149.78 149.78 149.78 149.78 0.7K
14:20 149.59 149.59 149.59 149.59 0.6K
14:21 149.75 149.75 149.75 149.75 0.2K
14:22 149.78 149.78 149.78 149.78 0.5K
14:26 149.69 149.69 149.69 149.69 0.8K
14:30 149.68 149.68 149.68 149.68 2.8K
14:31 150.08 150.08 150.08 150.08 0.8K
14:33 150.00 150.00 150.00 150.00 0.3K
14:35 150.09 150.09 150.09 150.09 0.5K
14:36 150.30 150.30 150.30 150.30 0.2K
14:37 150.00 150.00 150.00 150.00 5.1K
14:38 150.21 150.21 150.21 150.21 0.5K
14:40 149.97 149.97 149.97 149.97 0.2K
14:41 149.99 149.99 149.99 149.99 1.2K
14:44 149.84 149.84 149.84 149.84 0.4K
14:45 150.00 150.13 150.00 150.13 0.4K
14:47 149.94 149.99 149.75 149.94 1.5K
14:50 150.12 150.12 150.12 150.12 1.0K
14:52 150.19 150.19 149.92 149.92 1.2K
14:53 149.93 149.93 149.93 149.93 2.6K
14:56 149.50 149.50 149.50 149.50 1.0K
14:57 149.59 149.59 149.59 149.59 1.4K
15:02 150.14 150.14 150.14 150.14 6.7K
15:05 150.23 150.23 150.23 150.23 0.5K
15:07 150.21 150.21 150.03 150.03 1.4K
15:08 150.00 150.01 150.00 150.01 0.9K
15:09 150.10 150.10 150.10 150.10 1.9K
15:14 150.04 150.04 150.04 150.04 2.3K
15:19 150.20 150.20 150.20 150.20 0.3K
15:20 150.33 150.33 150.33 150.33 0.3K
15:22 150.37 150.40 150.20 150.40 2.6K
15:25 150.28 150.28 150.28 150.28 1.0K
15:30 150.40 150.40 150.40 150.40 1.9K
15:31 150.54 150.65 150.54 150.65 2.7K
15:32 150.58 150.68 150.58 150.68 2.3K
15:34 150.75 150.75 150.75 150.75 0.9K
15:35 150.93 150.93 150.81 150.81 3.4K
15:36 150.92 150.92 150.92 150.92 0.7K
15:37 150.81 151.10 150.81 151.10 4.4K
15:38 150.69 150.69 150.69 150.69 2.0K
15:40 150.59 150.59 150.59 150.59 1.7K
15:43 150.20 150.20 150.03 150.12 2.5K
15:44 150.37 150.44 150.33 150.32 3.4K
15:45 150.48 150.48 150.48 150.48 1.5K
15:46 150.39 150.39 150.39 150.39 0.2K
15:47 150.39 150.41 150.31 150.31 4.1K
15:48 150.33 150.44 150.31 150.31 1.4K
15:49 150.49 150.49 150.49 150.49 2.8K
15:50 150.52 150.67 150.49 150.54 2.3K
15:51 150.74 150.84 150.55 150.82 4.3K
15:52 150.82 150.82 150.82 150.82 1.9K
15:53 150.95 151.03 150.95 151.03 0.8K
15:54 151.09 151.41 151.09 151.41 3.5K
15:55 151.30 151.48 151.30 151.38 4.3K
15:56 151.51 151.69 151.51 151.69 4.3K
15:57 151.71 151.79 151.61 151.60 16.7K
15:58 151.67 151.67 151.67 151.67 5.7K
15:59 151.72 151.72 151.58 151.59 119.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据