戴康工业

DY
🏛️ 美国 →
294.01
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:32 269.09 269.09 269.09 269.09 51.2K
09:35 270.19 270.19 270.19 270.19 0.5K
09:37 270.10 270.10 270.10 270.10 2.4K
09:39 270.51 270.51 270.51 270.51 4.7K
09:47 271.26 271.26 271.26 271.26 0.3K
09:48 271.01 271.01 271.01 271.01 0.6K
09:51 271.31 271.31 271.31 271.31 1.7K
09:57 270.83 270.83 270.03 270.02 0.6K
09:58 269.95 269.95 269.95 269.95 0.5K
10:00 269.94 269.94 269.94 269.94 2.4K
10:05 270.03 270.03 270.03 270.02 0.9K
10:08 269.44 269.44 269.44 269.44 3.6K
10:10 269.19 269.19 269.19 269.19 0.8K
10:12 269.54 269.54 268.93 268.93 2.4K
10:13 268.15 268.15 268.15 268.15 2.3K
10:17 268.49 268.49 268.49 268.49 1.6K
10:20 268.35 268.35 268.35 268.35 0.6K
10:21 268.38 268.38 268.38 268.38 1.2K
10:24 268.08 268.52 268.08 268.52 2.8K
10:25 268.56 268.56 268.56 268.56 1.4K
10:28 268.64 268.64 268.64 268.64 0.9K
10:29 268.62 268.62 268.62 268.62 2.3K
10:30 269.75 270.01 269.75 270.01 6.6K
10:31 269.78 269.78 269.78 269.78 1.0K
10:34 269.99 269.99 269.99 269.99 1.1K
10:39 270.06 270.06 270.06 270.06 0.3K
10:40 270.16 270.16 269.92 269.92 4.2K
10:44 269.17 269.17 268.99 268.99 2.2K
10:45 268.98 268.98 268.98 268.98 3.9K
10:48 268.49 268.49 268.49 268.49 1.7K
10:51 269.03 269.03 269.03 269.03 2.0K
10:52 269.60 269.60 269.60 269.60 1.3K
10:54 269.69 269.69 269.69 269.69 1.0K
10:58 269.52 269.52 269.52 269.52 2.4K
11:04 269.12 269.12 268.78 268.77 1.1K
11:05 268.77 268.77 268.77 268.77 0.4K
11:09 268.77 268.77 268.77 268.77 0.8K
11:15 268.95 268.95 268.95 268.95 0.7K
11:18 268.76 268.76 268.76 268.76 0.2K
11:20 269.08 269.08 269.08 269.08 1.3K
11:21 269.01 269.09 269.01 269.08 2.9K
11:28 269.49 269.49 269.49 269.49 0.7K
11:30 269.14 269.25 269.14 269.24 2.0K
11:31 269.14 269.20 269.14 269.20 0.9K
11:32 269.10 269.17 269.10 269.14 2.0K
11:33 269.14 269.16 269.11 269.16 1.4K
11:34 269.14 269.14 268.65 268.65 4.1K
11:35 268.96 269.47 268.96 269.46 2.8K
11:37 269.21 269.21 269.21 269.21 0.8K
11:38 269.32 269.32 269.32 269.32 0.3K
11:39 269.33 269.33 269.33 269.33 3.4K
11:45 269.11 269.11 269.10 269.10 1.1K
11:46 269.10 269.10 268.93 268.93 2.0K
11:50 268.98 268.98 268.98 268.98 1.9K
11:51 268.88 268.88 268.88 268.88 0.4K
11:52 268.88 269.14 268.88 269.14 2.8K
11:56 268.66 268.66 268.66 268.66 1.0K
11:59 268.45 268.45 268.45 268.45 1.8K
12:04 268.31 268.48 268.00 268.00 1.2K
12:06 268.03 268.03 268.03 268.02 1.4K
12:12 268.32 268.32 268.32 268.32 0.5K
12:13 268.33 268.33 268.33 268.33 0.5K
12:14 268.31 268.31 268.31 268.31 0.1K
12:15 268.31 268.31 268.31 268.31 0.2K
12:16 268.12 268.12 268.12 268.12 5.2K
12:27 269.49 269.51 269.49 269.51 4.2K
12:31 269.49 269.49 269.49 269.49 0.6K
12:37 269.66 269.66 269.66 269.66 0.4K
12:38 269.66 269.66 269.66 269.65 2.5K
12:40 269.65 269.65 269.65 269.65 0.5K
12:44 269.64 269.64 269.64 269.64 0.3K
12:46 269.64 269.64 269.64 269.64 0.8K
12:49 269.34 269.34 269.34 269.34 1.8K
12:51 269.03 269.03 269.03 269.03 1.2K
12:54 269.22 269.22 269.22 269.22 0.3K
12:56 269.03 269.03 269.03 269.02 0.2K
12:57 268.90 268.90 268.90 268.90 0.8K
12:59 269.09 269.09 269.09 269.08 0.5K
13:01 269.09 269.09 269.09 269.09 0.2K
13:03 269.09 269.09 269.09 269.09 0.6K
13:07 268.74 268.74 268.74 268.74 1.3K
13:13 268.52 268.52 268.52 268.52 0.4K
13:15 268.46 268.46 268.18 268.18 1.1K
13:16 268.30 268.30 268.30 268.30 6.6K
13:30 268.44 268.73 268.44 268.73 2.1K
13:38 269.19 269.19 269.19 269.19 0.6K
13:41 269.79 269.79 269.79 269.79 4.4K
13:42 269.09 269.09 269.09 269.08 2.3K
13:55 269.57 269.57 269.57 269.57 0.1K
13:56 269.61 269.61 269.61 269.61 1.6K
13:59 269.42 269.42 269.42 269.42 0.8K
14:00 269.59 269.59 269.59 269.59 0.3K
14:01 269.59 269.59 269.59 269.59 0.2K
14:02 269.59 269.59 269.59 269.58 1.4K
14:06 269.79 269.79 269.79 269.79 2.2K
14:16 269.90 269.90 269.90 269.90 3.6K
14:18 269.95 269.95 269.95 269.95 0.6K
14:24 269.95 269.95 269.95 269.95 1.7K
14:28 269.79 269.79 269.79 269.79 0.3K
14:29 269.79 269.79 269.79 269.79 0.2K
14:30 269.68 269.68 269.68 269.68 0.8K
14:33 269.65 269.65 269.65 269.65 0.6K
14:34 269.75 269.75 269.75 269.75 0.5K
14:35 269.71 269.87 269.71 269.87 1.6K
14:36 269.84 269.84 269.84 269.83 0.7K
14:39 269.75 269.75 269.75 269.75 2.1K
14:47 269.18 269.20 269.18 269.20 1.6K
14:50 269.09 269.24 269.09 269.24 1.3K
14:52 269.10 269.10 269.10 269.10 0.6K
14:54 269.09 269.09 269.09 269.09 1.0K
14:56 269.34 269.34 269.34 269.34 1.6K
15:01 269.36 269.36 269.36 269.36 1.6K
15:05 269.44 269.44 269.44 269.44 0.9K
15:08 269.41 269.41 269.41 269.41 0.1K
15:09 269.53 269.53 269.53 269.53 2.1K
15:15 269.43 269.43 269.43 269.43 0.2K
15:16 269.25 269.25 269.25 269.25 1.1K
15:19 269.13 269.13 269.13 269.13 1.1K
15:22 269.26 269.26 269.26 269.26 1.5K
15:25 269.57 269.57 269.57 269.57 1.2K
15:28 269.72 269.72 269.70 269.70 1.4K
15:29 269.54 269.54 269.54 269.54 0.9K
15:31 269.41 269.41 269.41 269.41 2.4K
15:33 269.41 269.41 269.41 269.40 0.3K
15:34 269.40 269.40 269.40 269.40 0.3K
15:36 269.38 269.38 269.23 269.23 1.7K
15:39 269.34 269.34 269.34 269.34 1.8K
15:41 269.43 269.43 269.43 269.43 3.8K
15:47 269.92 269.92 269.92 269.92 0.5K
15:48 270.08 270.08 270.00 270.00 3.8K
15:49 269.95 269.95 269.95 269.95 2.1K
15:50 270.50 270.60 270.22 270.60 2.0K
15:51 270.41 270.50 270.41 270.44 2.3K
15:52 270.35 270.35 270.34 270.34 2.0K
15:53 270.21 270.21 270.21 270.21 4.0K
15:55 269.91 269.91 269.14 269.68 8.1K
15:56 269.76 269.93 269.53 269.53 6.3K
15:57 269.40 269.40 269.35 269.35 4.9K
15:58 269.75 270.15 269.75 270.15 6.4K
15:59 269.92 270.01 269.58 269.58 302.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据