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
2022-12-30 92.84 94.65 92.84 93.60 0.2M
2022-12-29 93.65 95.14 92.86 93.76 0.2M
2022-12-28 93.73 95.42 92.39 92.77 0.2M
2022-12-27 93.06 93.85 92.19 93.34 0.2M
2022-12-23 91.00 94.13 91.00 93.75 0.4M
2022-12-22 90.18 91.96 88.94 90.55 0.3M
2022-12-21 91.04 92.67 90.77 91.21 0.3M
2022-12-20 89.20 90.99 88.68 90.40 0.3M
2022-12-19 88.60 90.10 88.12 89.24 0.3M
2022-12-16 88.03 89.01 86.77 88.37 0.6M
2022-12-15 90.52 90.52 87.78 88.76 0.2M
2022-12-14 89.77 93.75 89.77 91.21 0.6M
2022-12-13 88.67 89.68 88.08 89.36 0.3M
2022-12-12 87.46 88.11 85.59 86.03 0.4M
2022-12-09 89.60 91.14 87.71 87.93 0.3M
2022-12-08 90.42 91.20 89.74 90.00 0.3M
2022-12-07 88.91 92.17 88.41 90.16 0.6M
2022-12-06 88.35 89.48 87.23 89.04 0.3M
2022-12-05 89.74 90.71 87.69 88.03 0.3M
2022-12-02 87.59 93.04 87.11 91.09 0.7M
2022-12-01 91.36 91.74 88.09 88.41 0.5M
2022-11-30 88.79 91.21 87.84 91.14 0.6M
2022-11-29 89.17 89.77 86.77 88.10 0.7M
2022-11-28 90.01 92.34 88.78 89.17 0.8M
2022-11-25 90.76 92.73 89.92 91.42 0.2M
2022-11-23 90.11 95.24 89.00 91.46 1.0M
2022-11-22 104.90 105.00 86.76 90.20 3.2M
2022-11-21 108.73 110.17 106.78 109.55 0.5M
2022-11-18 106.36 111.44 106.36 110.04 0.5M
2022-11-17 103.79 105.62 103.57 104.50 0.3M
2022-11-16 101.92 105.84 101.92 105.48 0.3M
2022-11-15 102.38 105.37 100.76 102.30 0.5M
2022-11-14 108.00 108.36 100.97 101.06 0.4M
2022-11-11 109.46 111.97 108.23 108.86 0.3M
2022-11-10 109.65 109.82 107.38 108.32 0.4M
2022-11-09 110.22 111.02 104.70 105.11 0.4M
2022-11-08 113.72 115.08 111.12 111.69 0.4M
2022-11-07 116.61 116.95 112.71 113.26 0.3M
2022-11-04 115.65 116.69 112.60 115.69 0.4M
2022-11-03 116.04 116.04 112.29 112.91 0.4M
2022-11-02 120.55 122.13 117.08 117.13 0.3M
2022-11-01 119.12 121.99 117.22 121.11 0.2M
2022-10-31 120.42 121.42 118.17 118.18 0.4M
2022-10-28 117.74 121.45 117.57 120.43 0.3M
2022-10-27 118.78 120.00 115.70 116.32 0.3M
2022-10-26 118.13 119.04 116.50 116.81 0.2M
2022-10-25 113.86 117.57 112.54 116.58 0.3M
2022-10-24 113.26 115.68 111.63 114.00 0.2M
2022-10-21 111.30 112.95 107.50 112.62 0.2M
2022-10-20 110.49 115.92 110.49 110.79 0.5M
2022-10-19 106.93 110.63 105.86 110.34 0.5M
2022-10-18 106.70 110.10 106.12 108.19 0.3M
2022-10-17 102.85 105.41 102.85 104.25 0.2M
2022-10-14 103.57 104.60 101.16 101.34 0.3M
2022-10-13 97.80 104.19 96.47 103.46 0.2M
2022-10-12 99.74 100.14 98.37 99.52 0.2M
2022-10-11 97.07 99.99 96.26 99.50 0.2M
2022-10-10 99.51 100.81 97.83 97.93 0.1M
2022-10-07 100.77 101.31 98.98 99.22 0.2M
2022-10-06 101.64 103.27 101.46 101.72 0.2M
2022-10-05 101.92 102.99 100.49 102.67 0.2M
2022-10-04 101.95 105.06 101.03 103.79 0.5M
2022-10-03 97.05 100.79 95.85 100.55 0.2M
2022-09-30 97.16 99.29 95.37 95.53 0.2M
2022-09-29 100.54 100.54 95.95 97.10 0.2M
2022-09-28 98.76 102.66 97.86 101.63 0.3M
2022-09-27 98.57 99.74 95.85 97.45 0.1M
2022-09-26 98.06 99.93 97.06 97.37 0.2M
2022-09-23 103.32 103.32 96.71 98.63 0.3M
2022-09-22 105.94 105.98 103.86 104.83 0.2M
2022-09-21 107.71 109.63 105.48 105.85 0.3M
2022-09-20 107.20 107.20 104.66 106.40 0.2M
2022-09-19 105.06 108.70 104.78 108.37 0.1M
2022-09-16 106.72 106.78 104.65 106.67 0.4M
2022-09-15 109.46 110.87 107.62 108.24 0.2M
2022-09-14 111.05 111.40 107.78 110.45 0.2M
2022-09-13 110.87 112.40 109.67 110.79 0.2M
2022-09-12 115.00 115.56 113.55 114.30 0.2M
2022-09-09 110.15 113.92 110.15 113.50 0.3M
2022-09-08 108.76 110.34 108.13 109.39 0.3M
2022-09-07 108.91 109.97 107.25 109.97 0.3M
2022-09-06 110.34 111.00 108.48 109.11 0.4M
2022-09-02 110.37 112.68 109.72 109.98 0.3M
2022-09-01 111.77 111.77 107.76 110.57 0.2M
2022-08-31 111.53 113.11 111.08 112.12 0.4M
2022-08-30 115.00 115.00 110.78 111.69 0.4M
2022-08-29 111.68 115.01 111.66 113.98 0.4M
2022-08-26 114.54 115.38 111.48 112.65 0.4M
2022-08-25 118.06 118.73 114.86 116.21 0.3M
2022-08-24 117.00 120.45 115.06 117.35 0.6M
2022-08-23 112.66 114.31 111.66 112.56 0.4M
2022-08-22 112.00 112.17 109.80 110.38 0.5M
2022-08-19 114.46 114.46 111.55 113.48 0.3M
2022-08-18 112.77 115.98 111.58 115.54 0.3M
2022-08-17 110.82 111.64 109.21 111.56 0.2M
2022-08-16 111.44 112.82 111.17 112.02 0.2M
2022-08-15 111.07 112.00 109.39 111.37 0.2M
2022-08-12 109.50 112.15 109.05 111.80 0.3M
2022-08-11 109.00 111.07 107.98 108.69 0.3M
2022-08-10 108.21 109.86 107.54 107.96 0.3M
2022-08-09 105.96 106.19 103.97 106.07 0.2M
2022-08-08 105.41 106.52 103.27 105.35 0.2M
2022-08-05 104.76 109.27 103.41 104.65 0.3M
2022-08-04 104.74 107.58 104.65 106.31 0.2M
2022-08-03 104.05 105.45 102.65 104.66 0.1M
2022-08-02 103.82 105.69 102.18 103.49 0.2M
2022-08-01 103.00 105.09 101.58 103.99 0.2M
2022-07-29 103.95 103.95 101.70 103.16 0.3M
2022-07-28 102.34 105.44 100.90 103.03 0.4M
2022-07-27 98.77 101.43 98.62 101.14 0.2M
2022-07-26 94.17 99.07 94.17 98.78 0.3M
2022-07-25 95.33 95.63 89.11 94.19 0.3M
2022-07-22 96.67 98.14 95.13 96.66 0.2M
2022-07-21 98.06 98.06 93.53 96.73 0.3M
2022-07-20 101.26 101.98 99.03 99.10 0.3M
2022-07-19 97.18 101.58 96.58 100.39 0.5M
2022-07-18 97.20 98.68 96.20 96.25 0.2M
2022-07-15 98.84 98.84 96.03 96.70 0.3M
2022-07-14 94.35 98.31 94.04 97.55 0.2M
2022-07-13 93.37 96.95 90.78 96.50 0.2M
2022-07-12 94.32 97.18 94.25 94.79 0.2M
2022-07-11 94.82 95.34 93.94 94.80 0.1M
2022-07-08 95.27 95.81 93.04 95.60 0.1M
2022-07-07 93.09 95.44 92.26 94.72 0.1M
2022-07-06 92.24 93.36 89.81 92.19 0.2M
2022-07-05 91.88 92.39 89.37 92.02 0.1M
2022-07-01 92.08 94.21 90.58 94.08 0.2M
2022-06-30 89.44 93.28 89.25 93.04 0.2M
2022-06-29 95.32 95.32 90.42 91.03 0.2M
2022-06-28 97.79 98.93 95.03 95.05 0.3M
2022-06-27 96.62 97.40 94.44 97.28 0.2M
2022-06-24 89.42 95.53 88.78 95.49 0.9M
2022-06-23 88.46 89.04 87.24 88.26 0.2M
2022-06-22 87.00 89.57 86.87 88.70 0.2M
2022-06-21 86.93 89.64 85.40 88.88 0.2M
2022-06-17 84.12 86.24 82.87 85.31 0.3M
2022-06-16 89.20 89.20 82.27 83.60 0.3M
2022-06-15 90.72 92.20 89.65 91.32 0.2M
2022-06-14 92.03 92.86 89.79 90.49 0.3M
2022-06-13 91.75 92.60 89.01 92.10 0.3M
2022-06-10 94.80 96.54 92.30 94.17 0.3M
2022-06-09 95.16 97.50 95.04 97.47 0.2M
2022-06-08 97.72 97.94 94.87 95.14 0.2M
2022-06-07 96.55 98.42 96.55 98.33 0.1M
2022-06-06 97.56 101.08 96.29 98.01 0.3M
2022-06-03 97.72 97.93 95.27 95.95 0.2M
2022-06-02 92.43 98.82 92.28 98.25 0.3M
2022-06-01 92.88 93.54 89.90 92.47 0.2M
2022-05-31 94.34 94.78 91.91 93.11 0.2M
2022-05-27 93.58 95.32 93.00 94.15 0.2M
2022-05-26 95.68 96.02 91.99 92.42 0.4M
2022-05-25 88.38 94.77 87.90 94.21 0.7M
2022-05-24 80.18 80.96 78.87 80.21 0.3M
2022-05-23 81.09 81.50 79.81 80.92 0.3M
2022-05-20 80.73 81.08 77.70 79.61 0.3M
2022-05-19 78.84 81.47 78.84 79.63 0.3M
2022-05-18 80.68 83.59 79.49 79.94 0.2M
2022-05-17 81.20 82.97 81.08 82.12 0.2M
2022-05-16 77.79 80.02 77.03 79.77 0.2M
2022-05-13 78.97 80.74 78.42 78.52 0.2M
2022-05-12 76.71 79.61 76.21 77.99 0.3M
2022-05-11 77.98 80.11 76.42 76.79 0.2M
2022-05-10 79.55 80.17 76.66 78.09 0.2M
2022-05-09 80.05 80.85 78.37 78.79 0.2M
2022-05-06 83.07 83.80 79.91 81.43 0.2M
2022-05-05 84.27 85.24 81.79 83.32 0.4M
2022-05-04 84.08 85.27 82.93 85.14 0.3M
2022-05-03 83.07 84.97 82.48 84.25 0.2M
2022-05-02 84.66 85.75 81.30 82.96 0.3M
2022-04-29 86.36 87.66 84.37 84.91 0.2M
2022-04-28 88.39 88.39 85.04 87.15 0.3M
2022-04-27 86.40 88.75 85.89 87.40 0.2M
2022-04-26 88.75 89.40 86.07 86.26 0.2M
2022-04-25 87.58 89.41 85.80 89.03 0.2M
2022-04-22 92.12 92.58 88.14 88.78 0.2M
2022-04-21 95.87 96.98 91.82 92.89 0.2M
2022-04-20 94.97 96.12 93.84 94.58 0.1M
2022-04-19 93.14 95.24 93.14 93.66 0.1M
2022-04-18 94.52 95.34 92.48 93.15 0.2M
2022-04-14 95.56 96.11 94.57 94.70 0.2M
2022-04-13 95.02 96.55 94.53 95.20 0.1M
2022-04-12 94.32 97.18 94.32 94.85 0.2M
2022-04-11 90.73 94.46 90.56 92.95 0.2M
2022-04-08 92.86 93.89 91.23 91.31 0.2M
2022-04-07 90.76 92.99 90.21 92.33 0.2M
2022-04-06 90.12 91.56 87.96 90.69 0.3M
2022-04-05 94.22 94.22 91.14 91.27 0.3M
2022-04-04 96.60 96.60 93.51 94.25 0.1M
2022-04-01 95.70 96.61 94.30 96.37 0.2M
2022-03-31 94.05 96.61 92.69 95.26 0.2M
2022-03-30 97.89 97.98 94.59 94.71 0.2M
2022-03-29 99.12 99.48 96.41 97.34 0.2M
2022-03-28 96.76 97.83 96.00 97.49 0.3M
2022-03-25 97.76 99.28 96.92 97.69 0.2M
2022-03-24 97.39 97.73 95.70 97.55 0.2M
2022-03-23 97.88 99.93 97.02 97.07 0.2M
2022-03-22 99.63 101.60 98.55 98.77 0.2M
2022-03-21 99.22 100.98 98.29 99.10 0.1M
2022-03-18 101.65 101.65 99.13 99.25 0.3M
2022-03-17 98.58 102.18 98.58 101.73 0.2M
2022-03-16 97.11 101.11 96.10 99.95 0.5M
2022-03-15 95.04 96.25 93.29 96.14 0.3M
2022-03-14 99.60 100.00 94.84 94.89 0.4M
2022-03-11 94.20 100.24 94.20 99.67 0.5M
2022-03-10 90.58 94.00 90.00 93.74 0.2M
2022-03-09 90.16 93.04 89.01 92.10 0.4M
2022-03-08 88.92 90.15 87.29 88.71 0.3M
2022-03-07 90.74 91.69 88.38 88.41 0.2M
2022-03-04 87.32 91.03 85.94 90.89 0.3M
2022-03-03 91.21 93.95 88.55 89.81 0.3M
2022-03-02 88.19 97.00 88.19 90.60 0.8M
2022-03-01 87.87 87.97 82.53 84.14 0.6M
2022-02-28 89.56 89.58 85.30 87.06 0.5M
2022-02-25 91.94 92.15 88.77 90.56 0.4M
2022-02-24 85.36 91.99 85.09 91.82 0.3M
2022-02-23 90.45 91.67 88.65 88.73 0.2M
2022-02-22 90.86 92.35 88.64 89.23 0.1M
2022-02-18 93.94 95.04 91.45 91.84 0.2M
2022-02-17 93.99 96.36 93.93 94.61 0.2M
2022-02-16 92.68 95.94 92.58 95.58 0.3M
2022-02-15 89.88 93.82 89.88 93.59 0.2M
2022-02-14 88.96 90.09 87.58 88.32 0.1M
2022-02-11 91.08 91.08 87.59 88.30 0.1M
2022-02-10 91.15 94.21 89.61 90.44 0.2M
2022-02-09 92.18 94.04 92.18 93.06 0.2M
2022-02-08 87.38 91.64 87.30 91.23 0.2M
2022-02-07 84.98 88.23 84.98 86.92 0.2M
2022-02-04 84.44 86.48 83.39 85.43 0.2M
2022-02-03 84.40 86.34 83.94 84.49 0.2M
2022-02-02 86.37 86.37 83.39 85.78 0.2M
2022-02-01 84.91 86.81 83.08 86.55 0.2M
2022-01-31 83.23 84.87 82.43 84.29 0.4M
2022-01-28 83.02 84.58 80.20 84.53 0.2M
2022-01-27 85.00 89.89 81.83 83.24 0.3M
2022-01-26 85.70 87.27 81.90 83.01 0.3M
2022-01-25 84.61 85.83 81.63 84.22 0.2M
2022-01-24 79.31 86.89 78.42 86.70 0.3M
2022-01-21 83.12 83.87 81.01 81.10 0.2M
2022-01-20 87.51 88.30 83.42 83.67 0.2M
2022-01-19 90.34 91.71 86.38 86.60 0.2M
2022-01-18 95.12 95.12 90.19 90.59 0.2M
2022-01-14 93.02 96.89 92.40 96.43 0.3M
2022-01-13 92.70 95.57 91.88 94.74 0.3M
2022-01-12 93.34 94.75 91.39 91.53 0.4M
2022-01-11 91.54 93.66 89.88 93.33 0.2M
2022-01-10 89.18 91.59 87.69 91.53 0.2M
2022-01-07 93.24 94.12 89.65 89.77 0.3M
2022-01-06 93.78 95.12 92.12 93.56 0.3M
2022-01-05 97.65 98.70 92.92 93.00 0.2M
2022-01-04 96.33 98.46 95.87 97.73 0.3M
2022-01-03 94.80 96.96 93.81 95.79 0.2M