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
09:37 163.14 163.14 163.14 163.14 5.0K
09:42 164.75 164.75 164.75 164.75 3.2K
09:49 165.26 165.26 165.26 165.26 1.4K
10:00 165.27 165.27 165.17 165.17 1.5K
10:02 166.06 166.12 166.06 166.12 3.9K
10:03 165.83 165.83 165.83 165.83 0.6K
10:04 165.97 165.97 165.59 165.59 0.7K
10:05 165.19 165.37 165.19 165.37 2.3K
10:06 165.55 165.55 165.55 165.55 0.3K
10:08 165.56 165.56 165.56 165.56 1.4K
10:11 165.80 165.80 165.80 165.80 0.5K
10:12 165.47 165.69 165.47 165.69 0.7K
10:14 165.55 165.55 165.55 165.55 0.2K
10:17 165.25 165.25 165.25 165.25 1.0K
10:20 165.18 165.18 165.08 165.08 0.8K
10:21 165.02 165.02 164.86 164.86 0.6K
10:22 164.85 164.85 164.85 164.85 0.3K
10:24 164.27 164.27 164.27 164.27 2.9K
10:25 164.75 164.75 164.49 164.49 1.3K
10:26 164.50 164.50 163.93 163.93 3.4K
10:27 164.02 164.02 164.02 164.02 0.1K
10:28 163.92 163.92 163.77 163.76 0.7K
10:29 163.98 163.98 163.98 163.98 0.4K
10:30 164.33 164.33 164.33 164.33 0.1K
10:31 164.15 164.15 164.15 164.15 0.3K
10:32 164.12 164.12 164.12 164.12 0.3K
10:34 164.48 164.48 164.48 164.48 1.2K
10:37 164.06 164.06 164.06 164.06 1.0K
10:41 164.49 164.49 164.49 164.49 0.4K
10:44 164.24 164.24 164.24 164.24 0.1K
10:45 164.49 164.49 164.49 164.49 0.7K
10:53 164.49 164.49 164.49 164.49 0.5K
10:57 164.11 164.11 164.11 164.11 1.2K
11:03 164.13 164.13 164.13 164.13 0.8K
11:10 164.36 164.36 164.36 164.36 0.8K
11:11 164.36 164.36 164.36 164.36 0.5K
11:13 164.11 164.11 164.11 164.11 1.2K
11:14 164.37 164.37 164.37 164.37 0.8K
11:15 164.63 164.63 164.52 164.52 1.8K
11:17 164.46 164.46 164.46 164.46 0.4K
11:18 164.64 164.64 164.64 164.64 1.4K
11:26 164.72 164.72 164.72 164.72 1.0K
11:28 164.63 164.63 164.63 164.63 1.1K
11:33 164.46 164.46 164.46 164.46 0.9K
11:35 164.46 164.46 164.46 164.46 1.2K
11:47 164.82 164.82 164.82 164.82 1.1K
11:55 164.97 164.97 164.97 164.97 0.5K
11:56 165.17 165.17 164.97 164.97 0.6K
11:57 165.04 165.04 165.04 165.04 0.2K
11:58 165.04 165.04 165.04 165.04 0.1K
11:59 165.04 165.04 165.04 165.04 0.4K
12:02 165.30 165.30 165.30 165.30 0.6K
12:06 165.30 165.38 165.30 165.38 0.6K
12:07 165.27 165.27 165.27 165.27 0.6K
12:16 165.28 165.28 165.28 165.28 0.3K
12:19 165.46 165.46 165.46 165.46 1.0K
12:23 165.86 165.86 165.86 165.86 0.7K
12:26 165.85 165.85 165.85 165.85 0.1K
12:27 165.85 165.85 165.85 165.85 0.3K
12:29 165.77 165.77 165.77 165.77 0.2K
12:32 165.75 165.75 165.75 165.75 0.2K
12:35 165.83 165.83 165.75 165.75 0.3K
12:36 165.85 165.85 165.85 165.85 0.2K
12:37 165.65 165.65 165.65 165.65 1.5K
12:38 165.78 165.78 165.78 165.78 0.6K
12:41 165.78 165.78 165.78 165.78 1.1K
12:43 165.90 165.90 165.82 165.82 0.7K
12:44 165.80 165.80 165.80 165.80 0.2K
12:45 165.80 165.80 165.80 165.80 0.1K
12:47 165.80 165.80 165.72 165.72 1.2K
12:51 165.69 165.69 165.44 165.44 1.1K
12:55 165.51 165.51 165.40 165.40 0.4K
12:56 165.69 165.69 165.69 165.69 0.3K
13:00 165.40 165.58 165.40 165.58 0.3K
13:01 165.40 165.40 165.40 165.40 3.3K
13:02 165.59 165.59 165.59 165.59 1.6K
13:03 165.58 165.58 165.53 165.58 2.5K
13:11 165.98 165.98 165.98 165.98 0.2K
13:12 165.67 165.67 165.67 165.67 0.1K
13:13 165.67 165.67 165.67 165.67 0.3K
13:14 165.98 165.98 165.98 165.98 0.4K
13:17 166.01 166.01 166.01 166.01 0.5K
13:21 165.96 165.96 165.96 165.96 0.2K
13:22 165.75 165.75 165.71 165.71 1.9K
13:24 165.80 165.80 165.80 165.80 0.5K
13:31 165.56 165.56 165.56 165.56 0.3K
13:32 165.80 166.19 165.80 166.19 1.3K
13:33 166.20 166.29 166.20 166.20 1.6K
13:34 166.19 166.19 166.06 166.06 3.1K
13:36 166.16 166.16 166.16 166.16 0.5K
13:38 166.05 166.17 165.64 165.65 6.2K
13:39 165.42 165.42 165.42 165.42 0.2K
13:40 165.42 165.42 165.42 165.42 0.9K
13:42 165.42 165.42 165.42 165.42 0.4K
13:46 165.30 165.30 165.30 165.30 0.2K
13:47 164.75 164.75 164.49 164.49 3.9K
13:49 164.77 164.77 164.77 164.77 0.3K
13:52 164.54 164.54 164.54 164.54 1.6K
13:56 163.99 163.99 163.76 163.76 0.7K
13:57 163.75 164.13 163.75 164.13 1.0K
13:58 163.99 163.99 163.99 163.99 0.1K
13:59 163.99 163.99 163.99 163.99 0.4K
14:03 164.67 164.67 164.45 164.45 0.5K
14:04 164.64 164.64 164.64 164.64 0.2K
14:05 164.67 164.67 164.67 164.67 0.7K
14:07 164.81 164.81 164.81 164.81 0.4K
14:09 164.76 165.02 164.76 165.02 0.7K
14:10 164.73 164.75 164.73 164.75 1.9K
14:11 164.72 164.72 164.72 164.72 2.0K
14:17 164.25 164.25 164.25 164.25 1.0K
14:22 164.53 164.53 164.53 164.53 0.7K
14:25 164.53 164.53 164.53 164.53 0.5K
14:26 164.51 164.53 164.51 164.53 0.3K
14:28 164.53 164.61 164.53 164.61 1.1K
14:30 164.88 164.88 164.88 164.88 0.6K
14:34 164.92 164.92 164.92 164.92 1.0K
14:35 165.06 165.06 165.06 165.06 0.6K
14:36 165.02 165.02 165.02 165.02 0.2K
14:38 165.14 165.14 165.11 165.11 0.8K
14:40 165.10 165.10 165.10 165.10 0.5K
14:42 165.07 165.07 165.07 165.07 0.5K
14:43 165.26 165.26 165.26 165.26 0.7K
14:44 165.22 165.22 165.22 165.22 0.9K
14:47 164.99 164.99 164.99 164.99 1.6K
14:48 165.06 165.06 165.06 165.06 0.2K
14:49 165.06 165.06 165.05 165.05 1.5K
14:51 165.06 165.11 165.06 165.11 4.6K
14:52 165.24 165.24 165.24 165.24 0.2K
14:53 165.24 165.42 165.24 165.41 1.0K
14:54 165.39 165.39 165.39 165.39 0.7K
15:00 165.48 165.48 165.31 165.31 0.4K
15:02 165.48 165.48 165.25 165.25 3.6K
15:03 165.32 165.32 165.32 165.32 0.6K
15:05 165.32 165.32 165.27 165.27 0.6K
15:06 165.27 165.27 165.27 165.27 0.7K
15:08 165.27 165.27 165.21 165.21 4.5K
15:09 165.39 165.39 165.39 165.39 1.2K
15:10 165.43 165.43 165.43 165.43 0.5K
15:11 165.42 165.42 165.34 165.34 0.8K
15:13 165.19 165.19 165.19 165.19 1.1K
15:14 165.29 165.29 165.29 165.29 0.7K
15:16 165.32 165.32 165.32 165.32 0.6K
15:17 165.32 165.32 165.32 165.32 1.6K
15:20 165.45 165.45 165.45 165.45 0.3K
15:22 165.44 165.44 165.44 165.44 1.7K
15:24 165.60 165.60 165.44 165.44 5.3K
15:26 165.48 165.48 165.48 165.48 0.2K
15:27 165.48 165.48 165.48 165.48 0.9K
15:28 165.21 165.38 165.21 165.38 3.8K
15:31 165.30 165.30 165.30 165.30 0.3K
15:32 165.34 165.34 165.34 165.34 1.5K
15:33 165.32 165.44 165.32 165.44 1.2K
15:35 165.25 165.28 165.22 165.22 4.9K
15:36 165.30 165.30 165.28 165.28 0.6K
15:37 165.28 165.28 165.28 165.28 0.7K
15:38 165.27 165.49 165.14 165.35 3.2K
15:40 165.37 165.40 165.23 165.23 1.8K
15:41 164.84 164.84 164.49 164.49 1.5K
15:42 164.67 164.67 164.66 164.66 1.1K
15:43 164.80 164.80 164.80 164.80 0.5K
15:44 164.67 164.67 164.50 164.50 5.3K
15:46 164.70 164.70 164.70 164.70 0.9K
15:48 164.78 164.78 164.78 164.78 2.6K
15:49 165.04 165.04 165.04 165.04 2.0K
15:50 164.91 165.08 164.91 164.91 1.2K
15:51 164.96 164.96 164.83 164.83 3.0K
15:52 164.67 164.85 164.67 164.85 2.9K
15:53 165.01 165.01 164.92 164.99 1.0K
15:54 164.99 165.03 164.85 164.97 2.0K
15:55 164.76 165.11 164.76 165.11 5.0K
15:56 165.12 165.19 165.07 165.07 4.3K
15:57 165.01 165.12 164.94 164.94 4.4K
15:58 164.92 165.23 164.92 165.17 7.3K
15:59 165.13 165.39 165.13 165.20 142.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据