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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 92.54 94.79 92.54 93.76 0.1M
2021-12-30 93.92 95.00 92.72 92.92 0.2M
2021-12-29 93.55 94.88 93.04 93.82 0.1M
2021-12-28 92.62 94.38 92.62 93.25 0.1M
2021-12-27 91.28 93.49 90.30 93.22 0.2M
2021-12-23 89.74 91.65 88.51 91.26 0.2M
2021-12-22 87.82 88.98 87.55 88.91 0.3M
2021-12-21 88.23 89.37 87.52 88.39 0.2M
2021-12-20 86.57 86.79 84.10 86.67 0.2M
2021-12-17 88.59 89.19 86.43 88.04 0.7M
2021-12-16 92.13 92.62 88.02 89.06 0.3M
2021-12-15 91.20 91.20 87.96 90.86 0.3M
2021-12-14 92.31 93.46 90.15 90.56 0.2M
2021-12-13 94.54 94.54 92.34 92.75 0.2M
2021-12-10 96.55 96.97 93.39 94.34 0.2M
2021-12-09 96.21 97.65 95.44 96.20 0.2M
2021-12-08 98.10 99.58 96.55 97.57 0.3M
2021-12-07 95.11 99.12 93.79 98.97 0.4M
2021-12-06 94.38 95.53 93.00 93.71 0.3M
2021-12-03 95.17 95.17 91.71 92.49 0.3M
2021-12-02 92.49 95.38 91.51 94.62 0.3M
2021-12-01 97.14 97.58 91.36 91.41 0.4M
2021-11-30 96.72 97.08 92.89 93.48 0.4M
2021-11-29 97.54 100.99 95.50 97.97 0.5M
2021-11-26 94.96 97.41 92.74 96.36 0.3M
2021-11-24 100.99 105.28 98.70 98.97 0.9M
2021-11-23 88.43 100.36 88.01 99.91 2.4M
2021-11-22 85.99 86.50 82.38 83.50 0.7M
2021-11-19 83.94 86.09 83.63 84.81 0.5M
2021-11-18 84.94 85.02 82.87 84.73 0.2M
2021-11-17 85.63 86.36 83.70 84.42 0.2M
2021-11-16 83.57 86.14 83.02 85.78 0.2M
2021-11-15 85.55 85.55 82.78 83.45 0.1M
2021-11-12 84.61 85.16 83.54 84.76 0.2M
2021-11-11 82.80 84.12 82.30 83.89 0.1M
2021-11-10 82.74 84.87 82.46 82.65 0.3M
2021-11-09 85.44 85.96 82.47 82.82 0.4M
2021-11-08 86.08 87.48 84.91 85.56 0.4M
2021-11-05 81.30 84.89 81.30 83.99 0.5M
2021-11-04 82.30 82.56 80.13 80.37 0.2M
2021-11-03 79.95 81.94 79.45 81.16 0.2M
2021-11-02 81.86 81.86 80.06 80.60 0.3M
2021-11-01 80.34 83.25 79.82 81.55 0.5M
2021-10-29 81.66 82.36 79.18 79.42 0.3M
2021-10-28 80.08 83.18 80.08 82.07 0.3M
2021-10-27 83.42 83.82 79.48 79.48 0.3M
2021-10-26 82.04 84.11 80.94 83.86 0.6M
2021-10-25 79.79 82.72 78.84 81.45 0.4M
2021-10-22 77.19 80.58 77.19 79.88 0.5M
2021-10-21 76.10 78.40 75.48 77.19 0.5M
2021-10-20 73.38 76.46 72.02 76.42 0.6M
2021-10-19 70.99 73.49 70.53 73.22 0.3M
2021-10-18 69.41 71.20 69.22 70.89 0.2M
2021-10-15 72.51 72.77 70.25 70.26 0.2M
2021-10-14 70.43 71.24 70.00 70.94 0.1M
2021-10-13 68.91 69.82 67.93 69.24 0.1M
2021-10-12 68.14 69.66 68.03 68.83 0.2M
2021-10-11 70.30 70.52 67.96 68.01 0.2M
2021-10-08 71.70 72.12 70.00 70.05 0.1M
2021-10-07 70.77 72.33 70.39 71.43 0.2M
2021-10-06 70.38 71.18 67.74 69.65 0.4M
2021-10-05 72.04 72.45 70.87 71.58 0.2M
2021-10-04 72.93 73.88 71.38 71.59 0.2M
2021-10-01 72.22 73.98 71.19 73.19 0.2M
2021-09-30 73.20 73.27 70.89 71.24 0.3M
2021-09-29 72.14 72.72 70.12 72.38 0.2M
2021-09-28 71.12 72.19 70.59 71.42 0.3M
2021-09-27 68.24 71.57 68.24 71.50 0.3M
2021-09-24 67.40 69.15 66.82 67.93 0.2M
2021-09-23 66.56 68.87 66.56 68.27 0.2M
2021-09-22 66.87 67.86 66.02 66.18 0.2M
2021-09-21 68.04 68.04 65.17 66.17 0.2M
2021-09-20 66.23 67.21 64.77 67.02 0.3M
2021-09-17 69.87 69.94 67.59 68.19 0.6M
2021-09-16 70.90 70.90 69.00 69.44 0.1M
2021-09-15 69.25 71.19 69.25 71.02 0.2M
2021-09-14 72.27 72.27 69.29 69.46 0.2M
2021-09-13 70.36 72.31 69.54 71.89 0.2M
2021-09-10 72.15 72.37 69.38 69.54 0.2M
2021-09-09 73.47 73.63 71.24 71.86 0.3M
2021-09-08 71.56 74.44 71.35 73.84 0.3M
2021-09-07 70.30 71.93 69.42 71.75 0.4M
2021-09-03 71.51 71.53 69.16 70.67 0.6M
2021-09-02 69.57 72.63 69.01 72.12 0.6M
2021-09-01 69.65 72.09 67.97 71.33 1.2M
2021-08-31 76.38 77.80 75.07 75.33 0.4M
2021-08-30 78.60 78.60 75.67 76.18 0.2M
2021-08-27 76.11 78.61 75.20 77.48 0.2M
2021-08-26 76.53 77.78 75.68 75.87 0.2M
2021-08-25 76.10 78.46 75.50 76.53 0.3M
2021-08-24 74.47 76.26 73.74 75.88 0.4M
2021-08-23 74.52 76.65 72.77 74.62 0.5M
2021-08-20 68.60 70.14 68.60 69.50 0.2M
2021-08-19 68.36 69.67 67.58 68.79 0.2M
2021-08-18 70.24 70.83 69.25 69.49 0.2M
2021-08-17 71.07 71.13 68.75 70.25 0.3M
2021-08-16 73.20 73.34 71.41 72.15 0.2M
2021-08-13 75.29 76.32 74.02 74.10 0.3M
2021-08-12 75.34 76.33 74.10 75.00 0.3M
2021-08-11 71.59 74.96 70.43 74.89 0.3M
2021-08-10 71.93 72.63 70.47 71.19 0.2M
2021-08-09 72.30 73.04 70.70 71.88 0.2M
2021-08-06 72.68 74.00 71.56 72.82 0.4M
2021-08-05 70.18 72.22 69.77 71.59 0.3M
2021-08-04 69.59 70.35 68.33 69.08 0.2M
2021-08-03 68.44 70.84 66.99 70.75 0.2M
2021-08-02 70.36 72.10 68.00 68.01 0.1M
2021-07-30 69.12 70.40 68.13 69.40 0.2M
2021-07-29 69.29 71.23 69.22 69.86 0.2M
2021-07-28 67.82 69.72 66.45 68.23 0.2M
2021-07-27 65.92 67.09 65.57 66.99 0.2M
2021-07-26 66.85 68.37 66.06 66.91 0.2M
2021-07-23 65.43 66.50 63.56 66.45 0.2M
2021-07-22 66.06 66.06 63.89 64.48 0.3M
2021-07-21 67.00 67.80 66.26 66.49 0.3M
2021-07-20 64.48 67.03 63.96 66.14 0.4M
2021-07-19 64.40 65.50 62.88 63.99 0.3M
2021-07-16 69.69 69.98 65.90 66.25 0.2M
2021-07-15 68.10 69.53 67.65 68.72 0.2M
2021-07-14 71.07 72.00 68.50 68.75 0.2M
2021-07-13 70.31 71.18 69.94 70.63 0.3M
2021-07-12 70.50 71.32 69.22 71.00 0.4M
2021-07-09 71.34 72.28 70.91 71.19 0.2M
2021-07-08 69.51 71.09 68.31 69.59 0.3M
2021-07-07 72.18 74.25 70.80 71.50 0.2M
2021-07-06 74.49 74.49 71.92 72.75 0.2M
2021-07-02 76.33 76.33 74.17 74.26 0.2M
2021-07-01 75.74 76.58 75.01 76.08 0.2M
2021-06-30 74.31 75.58 72.73 74.53 0.6M
2021-06-29 76.68 76.89 74.73 74.78 0.2M
2021-06-28 77.81 77.81 73.93 75.82 0.4M
2021-06-25 77.28 78.76 76.40 77.61 0.7M
2021-06-24 73.43 76.59 72.27 76.53 0.4M
2021-06-23 72.38 72.90 71.50 72.34 0.3M
2021-06-22 72.34 72.55 70.50 72.07 0.4M
2021-06-21 71.17 73.23 71.17 72.28 0.4M
2021-06-18 71.45 72.70 70.00 70.63 0.6M
2021-06-17 76.99 77.36 72.85 73.26 0.5M
2021-06-16 78.25 78.46 76.41 77.33 0.4M
2021-06-15 78.32 80.00 77.68 78.84 0.4M
2021-06-14 81.12 81.32 78.22 78.32 0.3M
2021-06-11 80.15 81.32 80.04 80.97 0.3M
2021-06-10 82.50 83.16 79.08 79.23 0.3M
2021-06-09 83.60 84.50 81.80 81.96 0.5M
2021-06-08 81.58 85.06 81.02 83.40 0.6M
2021-06-07 79.51 81.65 78.64 81.24 0.5M
2021-06-04 78.56 79.63 77.75 79.38 0.3M
2021-06-03 76.29 79.06 75.09 78.54 0.4M
2021-06-02 76.27 76.93 75.10 76.74 0.6M
2021-06-01 75.00 77.59 75.00 76.43 0.4M
2021-05-28 75.34 76.00 73.33 74.92 0.4M
2021-05-27 73.87 75.85 72.39 75.06 0.5M
2021-05-26 69.02 74.00 68.26 73.19 0.8M
2021-05-25 76.50 78.50 70.14 70.51 1.9M
2021-05-24 84.89 86.02 82.86 83.05 0.5M
2021-05-21 86.67 87.33 83.85 83.93 0.4M
2021-05-20 85.82 87.62 84.31 84.99 0.3M
2021-05-19 88.47 88.69 83.23 85.33 0.9M
2021-05-18 94.06 94.49 90.66 90.66 0.4M
2021-05-17 91.55 94.52 91.02 93.18 0.3M
2021-05-14 91.09 92.57 90.24 92.07 0.3M
2021-05-13 89.60 92.13 88.77 90.35 0.3M
2021-05-12 95.32 96.35 88.62 88.76 0.3M
2021-05-11 93.00 97.48 92.12 96.06 0.2M
2021-05-10 98.70 99.06 95.19 95.28 0.3M
2021-05-07 94.37 98.80 91.60 98.74 0.4M
2021-05-06 96.99 97.13 93.93 94.89 0.3M
2021-05-05 96.56 97.49 94.71 96.59 0.3M
2021-05-04 95.27 95.87 93.00 95.63 0.3M
2021-05-03 95.24 97.23 94.76 96.48 0.2M
2021-04-30 94.91 95.71 93.45 93.81 0.2M
2021-04-29 97.73 97.73 95.06 96.08 0.2M
2021-04-28 96.05 97.27 95.40 96.77 0.2M
2021-04-27 97.03 98.36 95.46 95.67 0.2M
2021-04-26 97.74 98.49 95.75 96.74 0.2M
2021-04-23 95.24 97.57 94.45 96.62 0.3M
2021-04-22 92.86 94.74 91.15 94.33 0.3M
2021-04-21 90.54 92.67 89.73 92.35 0.2M
2021-04-20 94.26 94.26 89.65 90.60 0.5M
2021-04-19 95.16 96.72 93.61 94.99 0.4M
2021-04-16 92.54 96.08 91.40 95.80 0.4M
2021-04-15 94.05 94.33 91.34 91.94 0.3M
2021-04-14 93.96 96.46 92.99 93.34 0.3M
2021-04-13 94.89 94.89 91.28 93.32 0.4M
2021-04-12 97.50 97.50 94.36 95.18 0.2M
2021-04-09 93.44 97.85 93.37 97.31 0.6M
2021-04-08 92.00 93.96 90.28 93.16 0.4M
2021-04-07 90.88 92.10 90.31 91.19 0.3M
2021-04-06 90.77 92.76 90.30 91.42 0.3M
2021-04-05 94.99 96.73 91.45 91.71 0.4M
2021-04-01 94.42 95.77 91.33 92.75 0.4M
2021-03-31 90.56 93.83 89.63 92.85 0.5M
2021-03-30 85.45 89.86 84.27 89.30 0.3M
2021-03-29 87.71 89.19 84.51 85.02 0.3M
2021-03-26 88.75 88.88 85.38 88.15 0.2M
2021-03-25 83.84 87.66 81.34 87.09 0.4M
2021-03-24 87.71 88.79 85.19 85.29 0.3M
2021-03-23 90.35 91.87 85.56 86.39 0.5M
2021-03-22 96.30 96.33 91.83 91.84 0.2M
2021-03-19 93.83 96.13 91.29 95.48 0.8M
2021-03-18 96.05 99.15 93.35 93.82 0.4M
2021-03-17 96.09 97.95 93.80 96.72 0.3M
2021-03-16 100.46 100.61 96.97 97.12 0.3M
2021-03-15 100.27 101.16 97.27 100.44 0.4M
2021-03-12 96.76 101.13 96.35 100.78 0.4M
2021-03-11 91.05 98.42 90.67 96.56 0.7M
2021-03-10 87.36 89.40 86.15 89.16 0.4M
2021-03-09 87.35 88.45 83.51 86.18 0.3M
2021-03-08 88.50 89.74 85.74 85.87 0.6M
2021-03-05 81.18 88.07 80.25 87.53 0.6M
2021-03-04 85.17 86.95 80.50 81.39 0.7M
2021-03-03 74.05 89.14 74.05 87.15 1.5M
2021-03-02 81.26 81.36 77.15 77.51 0.5M
2021-03-01 78.86 81.31 78.80 80.99 0.4M
2021-02-26 74.31 77.74 72.72 76.58 0.5M
2021-02-25 79.53 79.53 73.56 73.63 0.5M
2021-02-24 77.84 81.35 76.03 79.12 0.7M
2021-02-23 76.06 77.40 73.26 76.88 0.3M
2021-02-22 76.65 78.88 74.71 77.36 0.5M
2021-02-19 80.06 80.38 76.04 76.69 0.5M
2021-02-18 80.89 80.89 76.35 79.19 0.5M
2021-02-17 86.10 87.36 81.34 81.54 0.4M
2021-02-16 90.75 91.18 86.27 86.87 0.4M
2021-02-12 90.68 92.13 89.63 89.94 0.2M
2021-02-11 91.95 93.59 89.92 90.85 0.2M
2021-02-10 92.85 93.45 89.12 90.89 0.3M
2021-02-09 91.59 93.19 89.78 92.29 0.2M
2021-02-08 91.40 93.49 91.13 91.86 0.3M
2021-02-05 90.92 91.47 88.97 90.30 0.2M
2021-02-04 89.42 90.31 88.03 89.57 0.3M
2021-02-03 88.57 89.77 87.65 88.95 0.2M
2021-02-02 89.17 89.50 87.21 88.80 0.2M
2021-02-01 82.45 87.13 81.75 87.13 0.4M
2021-01-29 83.85 85.75 80.96 81.14 0.4M
2021-01-28 85.61 87.24 83.58 85.01 0.3M
2021-01-27 88.07 88.50 82.31 83.57 0.4M
2021-01-26 89.94 89.94 86.74 87.81 0.4M
2021-01-25 89.48 90.83 86.76 88.86 0.2M
2021-01-22 87.52 90.00 87.51 89.88 0.2M
2021-01-21 90.00 91.19 89.07 89.08 0.2M
2021-01-20 88.25 89.95 87.11 89.15 0.2M
2021-01-19 88.99 89.02 85.27 87.74 0.3M
2021-01-15 86.20 89.33 83.87 87.71 0.3M
2021-01-14 86.86 89.84 84.68 87.86 0.5M
2021-01-13 88.00 88.52 85.55 86.33 0.4M
2021-01-12 85.42 89.14 84.70 88.41 0.4M
2021-01-11 83.22 85.79 82.88 85.21 0.2M
2021-01-08 86.16 86.52 82.35 85.06 0.5M
2021-01-07 85.71 87.50 84.50 85.57 0.6M
2021-01-06 74.23 85.80 74.23 84.61 1.1M
2021-01-05 71.23 73.32 70.54 72.55 0.5M
2021-01-04 75.57 76.56 71.25 71.51 0.5M