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
2023-12-29 115.31 116.02 114.63 115.09 0.1M
2023-12-28 115.75 117.24 115.68 115.68 0.1M
2023-12-27 116.73 117.25 115.41 115.72 0.2M
2023-12-26 115.58 116.92 114.60 116.13 0.2M
2023-12-22 114.19 116.73 114.14 114.95 0.2M
2023-12-21 111.68 114.00 111.11 113.82 0.2M
2023-12-20 111.40 113.63 110.09 110.28 0.3M
2023-12-19 112.47 113.86 111.69 112.11 0.2M
2023-12-18 112.94 113.76 111.24 111.44 0.2M
2023-12-15 114.93 115.76 111.62 113.15 0.8M
2023-12-14 114.24 115.77 112.50 114.35 0.5M
2023-12-13 109.53 113.09 108.64 112.00 0.3M
2023-12-12 108.98 110.80 107.61 109.78 0.2M
2023-12-11 108.45 109.28 107.74 108.83 0.1M
2023-12-08 106.97 109.01 106.50 108.55 0.2M
2023-12-07 106.25 107.23 105.67 107.07 0.2M
2023-12-06 107.75 108.65 106.29 106.48 0.3M
2023-12-05 106.89 108.52 106.30 106.83 0.3M
2023-12-04 106.18 109.23 106.18 107.92 0.3M
2023-12-01 103.65 106.73 102.42 106.12 0.3M
2023-11-30 101.48 104.15 100.27 103.87 0.3M
2023-11-29 101.40 102.97 100.05 100.64 0.3M
2023-11-28 99.91 101.65 99.69 100.63 0.3M
2023-11-27 100.89 102.18 99.54 100.17 0.3M
2023-11-24 102.10 103.54 101.14 101.34 0.1M
2023-11-22 103.21 105.78 101.41 102.12 0.5M
2023-11-21 100.00 102.96 96.50 101.68 1.3M
2023-11-20 86.22 87.51 84.83 86.65 0.5M
2023-11-17 86.10 86.10 84.91 85.64 0.3M
2023-11-16 87.15 88.36 85.08 85.33 0.2M
2023-11-15 86.79 89.38 86.45 87.66 0.3M
2023-11-14 85.52 86.94 85.52 86.48 0.3M
2023-11-13 83.05 83.75 82.71 83.21 0.2M
2023-11-10 82.76 83.58 80.99 83.37 0.3M
2023-11-09 84.05 84.05 81.76 81.77 0.2M
2023-11-08 82.22 83.10 80.65 83.02 0.3M
2023-11-07 82.60 83.09 81.23 81.74 0.2M
2023-11-06 84.05 84.64 82.12 83.38 0.2M
2023-11-03 85.48 86.55 83.37 84.40 0.2M
2023-11-02 83.04 84.07 79.75 84.02 0.4M
2023-11-01 81.09 82.96 78.42 81.80 0.5M
2023-10-31 83.05 85.68 82.65 85.18 0.2M
2023-10-30 85.32 85.32 80.39 82.65 0.3M
2023-10-27 85.22 85.83 84.04 84.67 0.3M
2023-10-26 85.14 85.76 83.37 85.08 0.3M
2023-10-25 83.46 84.72 82.70 84.27 0.2M
2023-10-24 86.59 87.60 82.93 83.87 0.2M
2023-10-23 84.27 87.51 84.27 85.53 0.3M
2023-10-20 85.49 86.14 83.10 84.65 0.5M
2023-10-19 81.82 83.20 80.30 82.26 0.4M
2023-10-18 83.39 83.39 81.30 81.36 0.3M
2023-10-17 83.56 85.93 83.50 84.45 0.2M
2023-10-16 84.17 85.34 83.25 83.87 0.3M
2023-10-13 85.95 86.03 83.01 83.42 0.2M
2023-10-12 86.37 87.22 84.67 86.08 0.5M
2023-10-11 88.38 88.78 85.97 86.29 0.3M
2023-10-10 85.37 89.35 85.37 88.28 0.3M
2023-10-09 83.83 85.50 83.01 85.12 0.3M
2023-10-06 84.15 85.23 82.83 84.53 0.3M
2023-10-05 86.30 86.96 84.25 84.52 0.3M
2023-10-04 86.45 87.39 83.99 86.25 0.3M
2023-10-03 88.45 88.45 86.35 86.50 0.3M
2023-10-02 88.60 88.72 85.76 86.63 0.2M
2023-09-29 90.81 90.95 88.84 89.00 0.2M
2023-09-28 90.47 91.29 89.40 90.07 0.2M
2023-09-27 89.43 91.19 88.81 90.61 0.2M
2023-09-26 90.02 90.23 86.82 88.30 0.3M
2023-09-25 91.46 92.36 90.15 90.38 0.2M
2023-09-22 92.02 93.60 91.49 91.73 0.2M
2023-09-21 94.75 94.75 89.76 91.97 0.5M
2023-09-20 96.69 98.00 95.27 95.28 0.2M
2023-09-19 96.43 97.23 95.64 96.61 0.2M
2023-09-18 97.42 97.92 95.98 96.23 0.2M
2023-09-15 97.21 98.71 95.91 96.93 0.6M
2023-09-14 96.74 98.58 96.36 97.69 0.2M
2023-09-13 97.54 98.14 95.77 95.79 0.2M
2023-09-12 98.35 99.70 97.40 97.53 0.4M
2023-09-11 98.64 99.07 97.57 98.79 0.3M
2023-09-08 98.55 98.95 97.78 97.99 0.2M
2023-09-07 96.73 99.09 95.53 98.39 0.2M
2023-09-06 97.63 99.48 96.92 97.20 0.3M
2023-09-05 100.07 100.07 96.25 97.71 0.2M
2023-09-01 100.38 102.03 100.08 100.78 0.2M
2023-08-31 100.32 101.24 99.57 99.93 0.2M
2023-08-30 100.85 102.24 100.23 100.36 0.2M
2023-08-29 98.62 100.72 97.47 100.53 0.3M
2023-08-28 98.71 99.89 97.19 98.77 0.4M
2023-08-25 99.21 99.52 96.76 98.73 0.4M
2023-08-24 101.88 101.88 99.02 99.04 0.5M
2023-08-23 102.76 104.11 97.00 102.01 0.6M
2023-08-22 96.24 98.42 96.02 98.14 0.6M
2023-08-21 93.78 96.10 92.06 95.88 0.4M
2023-08-18 93.35 95.70 93.35 94.14 0.4M
2023-08-17 93.38 94.83 92.90 93.86 0.3M
2023-08-16 94.94 95.57 92.98 93.33 0.3M
2023-08-15 95.40 96.90 94.44 94.84 0.2M
2023-08-14 95.05 96.28 93.80 96.22 0.2M
2023-08-11 94.54 95.42 93.98 95.24 0.2M
2023-08-10 95.37 96.45 92.87 94.75 0.3M
2023-08-09 93.86 95.57 92.54 94.96 0.2M
2023-08-08 94.80 94.80 92.56 94.15 0.3M
2023-08-07 94.95 95.81 93.47 95.38 0.3M
2023-08-04 95.83 96.17 91.72 94.58 0.5M
2023-08-03 100.14 100.14 96.50 97.31 0.3M
2023-08-02 100.28 101.65 98.93 100.64 0.2M
2023-08-01 99.07 101.23 98.39 100.81 0.3M
2023-07-31 99.49 100.41 98.55 99.58 0.2M
2023-07-28 100.66 101.56 99.07 99.34 0.2M
2023-07-27 101.25 101.55 98.76 100.22 0.3M
2023-07-26 98.80 102.03 95.20 99.10 0.6M
2023-07-25 107.98 108.64 105.40 106.21 0.3M
2023-07-24 107.23 108.59 106.69 108.33 0.2M
2023-07-21 107.81 108.09 105.84 107.00 0.2M
2023-07-20 108.38 110.22 106.74 107.22 0.3M
2023-07-19 109.22 111.12 107.57 108.91 0.4M
2023-07-18 101.00 107.44 101.00 107.37 0.5M
2023-07-17 107.34 107.77 101.35 102.00 0.8M
2023-07-14 114.36 114.36 107.27 107.44 0.4M
2023-07-13 112.98 114.42 112.51 113.72 0.2M
2023-07-12 115.38 115.53 112.37 112.62 0.3M
2023-07-11 112.40 114.00 111.60 113.63 0.2M
2023-07-10 112.46 114.52 112.02 112.25 0.3M
2023-07-07 110.58 114.02 110.51 112.78 0.2M
2023-07-06 111.11 112.38 108.93 110.33 0.3M
2023-07-05 112.50 113.92 111.85 112.20 0.2M
2023-07-03 113.55 114.12 112.05 112.90 0.1M
2023-06-30 113.25 114.45 112.00 113.65 0.2M
2023-06-29 110.77 112.79 110.33 112.52 0.2M
2023-06-28 110.00 111.11 109.47 110.21 0.2M
2023-06-27 106.34 110.47 106.16 109.81 0.2M
2023-06-26 104.59 107.44 103.46 105.78 0.1M
2023-06-23 106.91 107.93 104.44 104.59 0.4M
2023-06-22 108.26 108.45 106.38 107.65 0.3M
2023-06-21 105.81 109.20 105.56 108.43 0.2M
2023-06-20 104.76 107.25 104.76 105.95 0.2M
2023-06-16 105.60 105.81 103.52 105.69 0.6M
2023-06-15 104.23 105.66 103.64 104.39 0.2M
2023-06-14 106.01 106.60 103.47 104.66 0.4M
2023-06-13 107.81 108.47 105.78 105.94 0.2M
2023-06-12 109.16 109.34 107.02 107.13 0.3M
2023-06-09 109.86 110.03 107.89 109.06 0.3M
2023-06-08 109.17 111.29 108.34 110.05 0.3M
2023-06-07 108.22 111.28 108.22 109.70 0.4M
2023-06-06 105.00 109.09 105.00 107.88 0.3M
2023-06-05 106.45 106.59 103.11 105.59 0.3M
2023-06-02 103.95 106.90 103.95 106.31 0.5M
2023-06-01 102.96 104.03 100.89 103.09 0.5M
2023-05-31 104.22 105.58 101.40 101.43 0.4M
2023-05-30 104.99 107.27 103.45 105.00 0.4M
2023-05-26 101.36 104.66 100.49 104.29 0.6M
2023-05-25 98.38 100.80 93.27 100.50 0.8M
2023-05-24 106.82 106.82 94.01 97.02 1.3M
2023-05-23 99.93 102.68 99.00 100.36 0.6M
2023-05-22 99.96 102.18 99.93 100.81 0.4M
2023-05-19 101.07 101.94 97.82 99.36 0.5M
2023-05-18 97.39 100.68 96.80 100.15 0.4M
2023-05-17 97.67 98.46 96.04 97.74 0.2M
2023-05-16 98.13 98.80 96.28 96.82 0.8M
2023-05-15 96.51 99.76 96.50 98.91 0.5M
2023-05-12 96.72 98.97 95.76 96.40 0.3M
2023-05-11 94.72 96.02 94.04 95.94 0.3M
2023-05-10 96.56 97.72 95.56 95.78 0.3M
2023-05-09 93.65 95.23 92.46 94.78 0.3M
2023-05-08 95.63 96.67 93.78 94.12 0.3M
2023-05-05 93.21 96.79 93.21 95.40 0.5M
2023-05-04 91.66 92.90 89.68 91.28 0.4M
2023-05-03 92.23 94.44 92.10 92.57 0.4M
2023-05-02 91.16 92.05 89.08 91.76 0.3M
2023-05-01 92.63 94.82 91.11 91.49 0.2M
2023-04-28 90.39 93.47 90.39 92.62 0.3M
2023-04-27 87.95 91.28 87.95 91.22 0.4M
2023-04-26 88.21 89.31 86.59 87.61 0.3M
2023-04-25 89.81 90.87 88.85 89.10 0.2M
2023-04-24 90.29 92.27 90.29 91.11 0.2M
2023-04-21 91.96 92.56 90.52 90.84 0.2M
2023-04-20 91.59 92.93 91.40 92.43 0.2M
2023-04-19 91.83 93.03 91.34 92.07 0.3M
2023-04-18 92.77 93.60 90.70 92.06 0.3M
2023-04-17 92.46 94.14 91.80 92.62 0.3M
2023-04-14 92.27 93.59 91.21 92.33 0.3M
2023-04-13 91.50 92.29 89.79 92.02 0.4M
2023-04-12 92.27 92.77 90.64 91.18 0.3M
2023-04-11 90.99 92.37 90.22 91.45 0.4M
2023-04-10 87.79 90.55 87.79 90.34 0.4M
2023-04-06 88.45 88.91 87.05 88.47 0.5M
2023-04-05 88.58 89.23 87.14 88.25 0.5M
2023-04-04 92.93 93.08 88.39 89.31 0.6M
2023-04-03 94.31 94.96 92.32 92.74 0.5M
2023-03-31 93.43 94.80 92.68 93.65 0.5M
2023-03-30 96.01 96.27 93.49 93.61 0.5M
2023-03-29 96.54 96.65 94.57 95.17 0.3M
2023-03-28 94.70 97.02 94.70 95.82 0.4M
2023-03-27 96.39 96.80 93.54 94.99 0.5M
2023-03-24 91.84 95.48 91.00 94.99 0.4M
2023-03-23 94.37 95.62 92.14 92.91 0.5M
2023-03-22 96.11 97.39 94.23 94.35 0.3M
2023-03-21 97.34 97.79 95.92 97.08 0.4M
2023-03-20 95.71 97.10 94.17 95.11 0.6M
2023-03-17 96.45 96.80 93.58 95.39 6.0M
2023-03-16 93.57 98.18 93.28 97.22 0.4M
2023-03-15 97.05 97.80 93.08 95.39 0.6M
2023-03-14 99.52 101.00 97.38 99.19 0.6M
2023-03-13 97.94 99.89 95.68 96.53 0.6M
2023-03-10 102.15 103.01 97.60 99.24 0.7M
2023-03-09 104.79 106.06 102.06 102.37 0.5M
2023-03-08 104.96 105.85 102.68 104.06 0.5M
2023-03-07 103.62 105.29 103.09 104.48 0.6M
2023-03-06 103.80 106.30 102.85 103.25 0.8M
2023-03-03 99.23 101.67 98.24 101.11 0.4M
2023-03-02 97.48 100.81 96.21 98.96 0.6M
2023-03-01 94.49 104.46 94.30 97.02 2.1M
2023-02-28 83.78 85.52 83.40 84.21 0.6M
2023-02-27 85.22 86.26 83.56 84.00 0.4M
2023-02-24 82.38 85.86 82.10 85.09 0.5M
2023-02-23 82.53 84.80 82.33 84.24 0.5M
2023-02-22 80.79 82.29 80.48 81.30 0.3M
2023-02-21 82.12 82.86 80.63 80.87 0.5M
2023-02-17 80.93 83.26 80.66 82.94 0.4M
2023-02-16 79.64 82.24 79.11 80.30 0.4M
2023-02-15 80.90 80.90 77.33 80.39 0.8M
2023-02-14 83.48 84.22 81.40 83.09 0.3M
2023-02-13 82.54 84.01 81.32 83.93 0.4M
2023-02-10 81.22 82.96 80.64 82.29 0.4M
2023-02-09 84.50 85.80 80.31 81.36 1.0M
2023-02-08 86.74 87.14 81.01 83.27 1.2M
2023-02-07 86.88 88.08 84.60 87.47 0.6M
2023-02-06 90.13 91.01 87.58 87.60 0.4M
2023-02-03 91.41 92.69 90.55 90.93 0.3M
2023-02-02 96.26 96.26 91.60 92.00 0.5M
2023-02-01 95.16 95.99 92.95 95.40 0.3M
2023-01-31 92.69 95.39 92.32 95.37 0.4M
2023-01-30 92.43 93.92 91.96 92.71 0.3M
2023-01-27 91.64 92.75 90.51 92.73 0.4M
2023-01-26 92.63 92.91 91.19 91.86 0.5M
2023-01-25 93.50 94.61 91.03 91.55 0.4M
2023-01-24 96.89 98.25 93.90 94.90 0.4M
2023-01-23 98.89 99.67 97.03 97.91 0.2M
2023-01-20 97.09 98.34 96.12 98.31 0.3M
2023-01-19 97.16 97.62 95.61 96.10 0.2M
2023-01-18 97.43 101.23 97.21 97.51 0.3M
2023-01-17 99.66 101.07 97.28 97.49 0.3M
2023-01-13 99.29 101.28 98.65 99.95 0.3M
2023-01-12 96.53 99.34 95.37 99.00 0.2M
2023-01-11 97.94 98.87 95.68 95.85 0.3M
2023-01-10 94.38 98.11 94.38 97.30 0.4M
2023-01-09 96.31 98.30 94.95 95.09 0.3M
2023-01-06 95.05 96.85 93.76 95.72 0.3M
2023-01-05 93.15 94.88 91.69 93.43 0.5M
2023-01-04 93.36 96.44 92.69 93.06 0.4M
2023-01-03 94.08 95.52 92.45 92.92 0.3M