戴康工业

DY
🏛️ 美国 →
291.76
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 268.57 268.57 268.57 268.57 4.3K
09:32 268.42 268.42 268.42 268.42 0.3K
09:33 268.42 268.42 268.42 268.42 0.3K
09:34 268.76 268.76 268.76 268.76 0.6K
09:47 268.78 268.78 268.78 268.77 0.4K
09:49 268.78 268.78 268.78 268.77 0.4K
09:52 268.76 268.76 268.76 268.76 0.2K
09:54 268.78 269.49 268.78 269.49 3.0K
09:56 270.18 270.23 270.18 270.23 2.0K
09:58 270.93 270.93 270.93 270.93 0.6K
09:59 270.75 271.20 270.75 271.20 0.6K
10:00 271.36 271.36 271.36 271.36 1.6K
10:01 270.58 270.58 270.27 270.27 3.2K
10:03 270.24 270.24 270.24 270.24 1.4K
10:09 270.73 270.73 270.73 270.73 0.4K
10:11 270.68 270.96 270.68 270.96 0.2K
10:12 271.41 271.41 271.41 271.41 1.4K
10:14 271.10 271.10 271.10 271.10 2.4K
10:21 271.18 271.18 271.18 271.18 0.2K
10:23 270.69 270.69 270.69 270.69 1.4K
10:27 270.00 270.00 270.00 270.00 0.4K
10:28 270.35 270.35 270.35 270.35 0.4K
10:31 270.36 270.36 270.36 270.36 1.3K
10:41 269.88 269.88 269.88 269.88 0.3K
10:42 270.52 270.97 270.52 270.97 1.8K
10:43 270.50 270.50 270.50 270.50 1.2K
10:46 271.03 271.03 271.03 271.02 0.7K
10:51 270.90 270.90 270.90 270.90 0.2K
10:52 270.50 270.50 270.50 270.50 1.5K
10:54 270.61 270.61 270.61 270.61 2.1K
10:55 270.66 270.66 270.66 270.66 0.7K
10:58 270.52 270.52 270.52 270.52 1.0K
11:03 270.66 270.66 270.66 270.65 0.3K
11:06 270.38 270.38 270.38 270.38 2.0K
11:11 269.04 269.04 269.04 269.04 1.2K
11:12 269.39 269.48 269.39 269.48 1.9K
11:21 269.18 269.18 269.18 269.18 1.1K
11:28 269.64 269.64 269.64 269.64 2.6K
11:44 270.46 270.46 270.46 270.46 0.2K
11:45 270.35 270.35 270.35 270.35 0.4K
11:47 270.62 270.62 270.62 270.62 1.5K
11:52 270.60 270.60 270.60 270.60 1.4K
11:54 270.67 270.67 270.32 270.32 1.6K
11:57 270.43 270.43 270.43 270.43 1.5K
12:06 270.72 270.72 270.72 270.72 0.9K
12:07 270.82 270.82 270.82 270.82 0.6K
12:08 270.90 270.90 270.90 270.90 0.3K
12:09 271.04 271.04 271.04 271.04 1.2K
12:14 270.98 270.98 270.98 270.98 0.4K
12:17 270.99 270.99 270.99 270.99 0.1K
12:18 270.94 270.94 270.78 270.78 2.0K
12:23 270.52 270.52 270.52 270.52 1.0K
12:35 270.26 270.26 270.26 270.26 0.3K
12:38 270.30 270.30 270.30 270.30 1.0K
12:44 270.52 270.52 270.52 270.52 0.2K
12:46 270.56 270.56 270.56 270.56 0.2K
12:48 270.57 270.57 270.57 270.57 0.2K
12:49 270.62 270.76 270.62 270.76 2.1K
12:52 270.93 270.93 270.93 270.93 0.8K
12:53 270.98 270.98 270.98 270.98 0.5K
12:58 270.91 270.91 270.67 270.67 1.1K
12:59 270.94 270.94 270.94 270.94 0.9K
13:01 270.82 270.82 270.68 270.68 2.1K
13:03 270.95 270.95 270.95 270.95 0.9K
13:08 270.79 270.79 270.79 270.79 1.9K
13:16 270.81 270.81 270.70 270.70 4.7K
13:20 270.29 270.29 270.29 270.29 1.0K
13:23 269.93 269.93 269.93 269.93 2.0K
13:25 269.77 269.77 269.77 269.77 1.0K
13:27 269.26 269.26 269.26 269.26 0.5K
13:28 269.14 269.14 269.14 269.14 0.5K
13:29 269.42 269.42 269.42 269.42 2.7K
13:39 269.33 269.33 268.86 269.06 3.5K
13:40 269.15 269.15 269.15 269.15 2.1K
13:41 269.11 269.15 269.11 269.15 0.9K
13:42 269.51 269.51 269.51 269.51 1.0K
13:44 269.34 269.34 269.34 269.33 0.3K
13:45 269.34 269.34 269.34 269.33 0.5K
13:47 269.34 269.34 269.34 269.34 3.2K
13:52 269.24 269.24 269.24 269.24 0.1K
13:54 269.30 269.43 269.30 269.41 2.0K
13:55 269.41 269.41 269.41 269.41 0.2K
13:58 269.58 269.58 269.58 269.58 0.8K
14:01 269.19 269.19 269.04 269.04 2.4K
14:02 268.93 268.93 268.93 268.93 2.1K
14:08 269.28 269.28 269.28 269.28 2.8K
14:09 269.52 269.52 269.52 269.52 0.8K
14:13 270.28 270.28 270.28 270.28 3.3K
14:16 270.39 270.39 270.39 270.39 4.5K
14:21 270.29 270.29 270.29 270.29 0.3K
14:23 270.58 270.58 270.29 270.29 0.9K
14:24 270.23 270.23 270.23 270.23 0.9K
14:25 270.40 270.82 270.40 270.82 4.6K
14:29 270.55 270.55 270.55 270.55 0.3K
14:30 270.78 270.78 270.78 270.77 1.5K
14:33 270.47 270.47 270.47 270.47 1.1K
14:34 270.39 270.39 270.39 270.39 0.3K
14:36 270.49 270.49 270.38 270.38 1.6K
14:37 270.38 270.38 270.16 270.16 1.9K
14:40 269.98 270.17 269.95 269.95 0.8K
14:41 269.95 270.34 269.95 270.34 3.1K
14:42 270.46 270.46 270.46 270.46 3.6K
14:43 270.53 270.53 270.53 270.53 1.2K
14:45 270.97 270.97 270.58 270.58 0.9K
14:46 271.00 271.00 271.00 271.00 2.0K
14:47 271.04 271.04 271.04 271.04 2.7K
14:49 270.45 270.45 270.45 270.45 0.2K
14:50 270.44 270.44 270.44 270.44 1.7K
14:51 270.62 270.62 270.62 270.62 1.2K
14:54 271.04 271.04 271.04 271.04 1.0K
14:56 270.66 270.66 270.66 270.66 0.9K
14:57 270.12 270.24 270.12 270.24 2.6K
14:59 270.28 270.28 270.28 270.28 0.5K
15:00 269.88 269.88 269.88 269.88 1.8K
15:02 270.13 270.13 270.13 270.13 2.4K
15:06 269.68 269.68 269.68 269.68 2.9K
15:09 269.94 269.97 269.94 269.97 3.4K
15:13 270.18 270.18 270.18 270.18 0.9K
15:15 270.52 270.52 270.52 270.52 1.2K
15:16 269.76 269.76 269.64 269.64 1.5K
15:18 269.70 269.70 269.70 269.70 1.1K
15:19 269.49 269.49 269.49 269.49 0.5K
15:20 269.34 269.53 269.28 269.53 2.1K
15:21 269.38 269.51 269.24 269.24 3.1K
15:22 268.90 268.90 268.90 268.90 1.4K
15:24 268.86 268.89 268.72 268.71 1.2K
15:25 268.61 268.82 268.60 268.82 4.1K
15:26 268.34 268.47 268.34 268.47 2.1K
15:27 268.44 268.44 268.44 268.44 0.6K
15:28 268.47 268.47 268.44 268.44 2.5K
15:29 268.51 268.51 268.51 268.51 0.9K
15:31 268.69 268.69 268.69 268.69 3.0K
15:32 268.33 268.46 268.33 268.46 2.6K
15:33 268.67 268.67 268.58 268.58 3.7K
15:38 268.70 268.76 268.70 268.76 0.7K
15:39 268.77 268.77 268.72 268.72 1.1K
15:40 268.68 268.68 268.68 268.68 1.0K
15:41 268.65 268.80 268.65 268.74 2.3K
15:42 268.75 268.77 268.75 268.77 5.8K
15:44 268.37 268.37 268.37 268.37 1.0K
15:45 268.72 268.82 268.72 268.82 1.4K
15:46 268.76 268.76 268.76 268.76 1.9K
15:47 269.29 269.29 268.93 268.98 3.9K
15:48 269.28 269.28 269.11 269.11 4.2K
15:49 269.06 269.06 269.06 269.06 0.2K
15:50 269.05 269.51 269.05 269.25 4.8K
15:51 269.17 269.17 268.97 268.98 3.0K
15:52 269.04 269.04 269.04 269.04 0.6K
15:53 268.87 268.87 268.44 268.44 4.8K
15:54 268.59 268.59 268.30 268.30 1.6K
15:55 268.43 268.43 268.41 268.41 4.0K
15:56 268.41 268.61 268.41 268.53 6.1K
15:57 268.85 268.85 268.85 268.85 3.4K
15:58 268.74 268.74 268.63 268.63 8.2K
15:59 268.62 268.62 268.32 268.49 74.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据