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
09:30 169.18 169.18 169.18 169.18 4.5K
09:31 171.86 171.86 171.86 171.86 0.4K
09:32 171.82 172.59 171.82 172.59 1.2K
09:40 171.35 171.35 171.35 171.35 0.8K
09:42 170.63 172.00 170.63 172.00 0.9K
09:44 171.45 172.52 171.45 172.52 3.5K
09:51 172.27 172.27 172.27 172.27 1.1K
09:59 171.62 171.62 171.62 171.62 0.3K
10:00 172.14 172.43 172.14 172.43 1.7K
10:01 172.64 172.64 172.64 172.64 0.2K
10:02 172.55 173.00 172.55 173.00 3.1K
10:05 173.11 173.11 173.11 173.11 0.6K
10:06 173.74 173.74 173.74 173.74 2.8K
10:07 173.44 173.58 173.30 173.48 5.8K
10:08 173.23 173.63 173.23 173.63 0.7K
10:09 173.76 173.76 173.76 173.76 0.9K
10:14 172.92 172.93 172.65 172.65 0.6K
10:15 172.75 172.75 172.72 172.72 0.7K
10:17 172.72 172.72 172.72 172.72 0.9K
10:18 173.59 173.59 173.59 173.59 1.3K
10:19 173.41 173.41 173.41 173.41 1.0K
10:21 174.01 174.01 174.01 174.01 3.6K
10:22 174.54 174.54 174.54 174.54 1.2K
10:26 173.27 173.27 173.27 173.27 0.7K
10:32 173.46 173.62 173.40 173.62 1.5K
10:33 173.38 173.38 173.38 173.38 1.8K
10:36 172.52 172.52 172.52 172.52 0.3K
10:37 173.03 173.03 173.03 173.03 2.2K
10:38 172.91 173.10 172.91 173.10 3.7K
10:46 172.80 172.80 172.80 172.80 0.8K
10:50 173.30 173.30 173.30 173.30 1.1K
10:54 174.13 174.13 174.13 174.13 1.4K
10:57 173.67 173.67 173.67 173.67 0.5K
10:58 174.09 174.15 174.09 174.15 3.4K
10:59 173.94 173.94 173.94 173.94 0.2K
11:00 174.39 174.39 174.38 174.38 0.7K
11:01 174.39 174.39 174.39 174.39 0.8K
11:02 174.83 174.83 174.83 174.83 0.2K
11:03 174.34 174.34 174.34 174.34 0.6K
11:04 174.40 174.40 174.40 174.40 0.2K
11:05 174.84 174.84 174.84 174.84 2.2K
11:07 175.35 175.35 175.23 175.23 0.9K
11:08 175.71 175.82 175.71 175.82 2.5K
11:11 175.89 175.89 175.89 175.89 1.7K
11:13 175.89 175.89 175.89 175.89 0.8K
11:14 176.33 176.33 176.33 176.33 3.7K
11:16 176.59 176.59 176.59 176.59 0.8K
11:17 176.74 176.74 176.74 176.74 1.0K
11:19 176.50 176.50 176.50 176.50 3.3K
11:22 176.61 176.61 176.35 176.35 0.8K
11:23 176.63 176.73 176.63 176.73 1.5K
11:24 176.71 176.71 176.71 176.71 0.6K
11:25 176.72 176.72 176.72 176.72 0.6K
11:26 176.72 176.72 176.72 176.72 0.1K
11:27 176.72 176.72 176.70 176.70 0.5K
11:28 176.69 176.69 176.69 176.69 0.2K
11:29 176.68 176.91 176.68 176.91 0.8K
11:30 176.34 176.67 176.34 176.67 0.8K
11:31 176.85 176.85 176.61 176.61 1.4K
11:32 176.34 176.34 176.28 176.28 2.3K
11:35 176.48 176.48 176.45 176.45 4.2K
11:36 176.36 176.36 176.36 176.36 2.2K
11:37 176.68 176.68 176.68 176.68 2.1K
11:40 176.26 176.41 176.26 176.32 2.3K
11:41 176.61 176.61 176.10 176.10 2.7K
11:42 176.34 176.51 176.34 176.51 4.8K
11:43 176.33 176.33 176.33 176.33 1.0K
11:44 176.25 176.25 175.65 175.65 4.9K
11:46 175.44 175.62 175.44 175.62 2.8K
11:47 175.37 175.37 175.27 175.27 2.5K
11:48 175.51 175.73 175.51 175.73 1.3K
11:49 175.74 175.74 175.74 175.74 1.5K
11:50 175.29 175.29 175.29 175.29 1.6K
11:54 174.69 174.69 174.60 174.60 1.9K
11:55 174.30 174.30 173.77 173.77 0.9K
11:57 173.77 173.77 173.77 173.77 0.4K
11:58 173.77 173.77 173.77 173.77 0.7K
12:00 173.48 173.48 173.48 173.48 0.4K
12:01 173.76 173.76 173.76 173.76 0.5K
12:02 173.76 173.76 173.76 173.76 0.3K
12:04 173.43 173.43 173.43 173.43 0.5K
12:07 173.23 173.23 173.23 173.23 0.2K
12:08 173.23 173.49 173.23 173.49 0.5K
12:09 173.27 173.27 173.27 173.27 0.5K
12:10 173.47 173.89 173.47 173.89 2.1K
12:11 173.80 173.80 173.73 173.73 0.5K
12:14 173.78 173.78 173.78 173.78 0.3K
12:15 173.70 173.70 173.38 173.38 1.9K
12:16 173.48 173.48 173.47 173.47 0.9K
12:17 173.10 173.10 173.10 173.10 0.5K
12:18 173.38 173.38 173.20 173.20 0.5K
12:21 173.41 173.41 173.19 173.19 0.6K
12:22 173.38 173.42 173.23 173.23 2.0K
12:23 173.23 173.38 173.23 173.38 1.2K
12:25 173.38 173.38 173.38 173.38 2.8K
12:26 173.38 173.38 173.38 173.38 0.7K
12:27 173.33 173.33 173.33 173.33 0.5K
12:29 173.15 173.51 173.15 173.51 1.5K
12:30 173.32 173.32 173.15 173.15 3.7K
12:33 173.75 173.75 173.75 173.75 3.0K
12:41 173.50 173.50 173.50 173.50 0.4K
12:42 173.61 173.61 173.61 173.61 0.2K
12:43 173.61 173.61 173.61 173.61 0.9K
12:45 173.57 173.57 173.57 173.57 0.2K
12:46 173.64 173.64 173.64 173.64 1.8K
12:50 173.14 173.37 173.14 173.37 0.5K
12:52 173.14 173.14 173.14 173.14 0.3K
12:53 172.91 172.91 172.91 172.91 0.2K
12:56 173.37 173.37 173.37 173.37 0.7K
12:57 173.28 173.28 173.28 173.28 0.5K
12:59 173.26 173.26 173.21 173.21 0.4K
13:00 173.21 173.21 173.21 173.21 0.6K
13:04 173.43 173.43 173.43 173.43 0.9K
13:08 173.83 173.83 173.83 173.83 0.3K
13:09 173.80 173.80 173.80 173.80 2.1K
13:16 174.45 174.45 174.45 174.45 0.2K
13:18 174.21 174.21 174.21 174.21 0.2K
13:20 174.18 174.18 174.18 174.18 0.2K
13:21 174.35 174.48 174.35 174.48 1.1K
13:24 174.29 174.29 174.29 174.29 1.2K
13:25 174.26 174.26 174.26 174.26 0.2K
13:27 174.15 174.15 173.96 173.96 1.1K
13:32 173.95 173.95 173.95 173.95 0.2K
13:33 174.16 174.16 174.16 174.16 0.5K
13:37 173.61 173.61 173.61 173.61 0.2K
13:38 173.61 173.85 173.61 173.85 0.8K
13:41 173.62 173.62 173.62 173.62 0.3K
13:42 173.61 173.61 173.61 173.61 0.2K
13:43 173.36 173.36 173.36 173.36 0.5K
13:45 173.22 173.22 173.22 173.22 0.5K
13:47 173.40 173.40 173.40 173.40 0.6K
13:49 173.16 173.16 173.16 173.16 0.7K
13:50 173.38 173.38 173.38 173.38 0.3K
13:51 173.38 173.43 173.38 173.43 1.5K
13:54 173.11 173.11 173.11 173.11 0.9K
13:57 172.84 172.84 172.71 172.71 0.5K
13:59 172.71 172.87 172.71 172.87 1.6K
14:04 173.15 173.15 173.12 173.12 3.1K
14:06 173.16 173.16 173.16 173.16 0.2K
14:08 173.42 173.42 173.42 173.42 0.9K
14:10 173.34 173.34 173.34 173.34 0.2K
14:11 173.24 173.24 173.24 173.24 1.6K
14:15 173.04 173.04 173.04 173.04 1.0K
14:16 173.22 173.31 173.22 173.31 0.8K
14:17 173.12 173.12 173.12 173.12 0.7K
14:19 173.30 173.30 173.30 173.30 0.7K
14:23 173.20 173.20 173.20 173.20 0.4K
14:25 173.35 173.35 173.35 173.35 1.6K
14:28 173.16 173.16 173.16 173.16 0.4K
14:29 173.21 173.21 173.21 173.21 0.7K
14:32 173.14 173.14 173.14 173.14 0.2K
14:33 173.14 173.14 173.14 173.14 0.1K
14:34 173.22 173.22 173.22 173.22 2.1K
14:37 173.41 173.41 173.41 173.41 1.9K
14:42 173.72 173.72 173.72 173.72 0.3K
14:43 173.81 173.81 173.81 173.81 0.3K
14:44 173.78 173.81 173.78 173.81 1.3K
14:45 173.71 173.71 173.71 173.71 0.3K
14:46 173.70 173.70 173.70 173.70 2.5K
14:50 174.05 174.05 174.05 174.05 0.4K
14:51 174.07 174.07 174.07 174.07 1.9K
14:52 174.06 174.06 174.06 174.06 0.4K
14:54 174.05 174.05 174.05 174.05 0.2K
14:55 174.05 174.05 174.05 174.05 0.3K
14:56 173.75 173.75 173.75 173.75 1.3K
14:57 173.77 173.77 173.77 173.77 0.7K
14:59 173.97 173.97 173.97 173.97 0.4K
15:00 173.96 173.96 173.96 173.96 1.0K
15:02 173.58 173.58 173.58 173.58 2.9K
15:08 173.36 173.36 173.36 173.36 0.6K
15:09 173.04 173.04 173.04 173.04 1.5K
15:11 173.43 173.43 173.43 173.43 1.4K
15:13 173.60 173.60 173.60 173.60 0.6K
15:15 173.58 173.58 173.58 173.58 0.2K
15:16 173.56 173.81 173.56 173.81 1.2K
15:18 173.83 173.83 173.59 173.59 0.5K
15:19 173.91 173.91 173.91 173.91 2.1K
15:22 174.11 174.11 174.11 174.11 1.7K
15:25 174.13 174.13 174.13 174.13 0.1K
15:26 174.12 174.12 174.12 174.12 1.3K
15:27 174.16 174.29 174.16 174.29 0.6K
15:28 174.29 174.29 174.11 174.11 2.0K
15:29 174.27 174.44 174.27 174.44 2.7K
15:31 174.08 174.08 174.08 174.08 1.0K
15:32 174.05 174.05 174.05 174.05 0.8K
15:33 173.94 173.94 173.93 173.93 0.7K
15:34 174.18 174.18 174.18 174.18 0.3K
15:35 173.93 173.93 173.93 173.93 0.3K
15:36 173.93 173.93 173.93 173.93 2.7K
15:42 174.07 174.18 174.07 174.18 0.4K
15:43 174.20 174.20 174.20 174.20 1.2K
15:44 174.15 174.38 174.15 174.38 3.0K
15:48 174.20 174.20 174.20 174.20 1.6K
15:49 174.21 174.21 174.21 174.21 2.3K
15:50 173.92 173.92 173.92 173.92 0.3K
15:51 173.92 174.13 173.92 174.13 3.0K
15:52 174.25 174.25 174.25 174.25 1.9K
15:53 174.21 174.21 174.21 174.21 0.3K
15:54 174.17 174.17 174.12 174.12 2.7K
15:55 173.82 173.82 173.72 173.82 2.3K
15:56 173.73 173.75 173.73 173.73 2.6K
15:57 173.74 173.74 173.33 173.33 4.8K
15:58 173.25 173.25 172.92 172.92 3.9K
15:59 172.88 173.06 172.88 173.06 55.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据