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
2024-12-31 175.33 176.36 173.54 174.06 0.2M
2024-12-30 173.21 175.20 170.37 174.78 0.2M
2024-12-27 176.40 178.19 174.29 175.17 0.3M
2024-12-26 175.38 179.57 173.73 178.32 0.3M
2024-12-24 175.50 175.95 172.51 175.50 0.7M
2024-12-23 172.61 175.21 171.68 174.63 0.6M
2024-12-20 166.63 175.79 166.63 173.76 1.1M
2024-12-19 170.77 174.20 168.40 169.40 0.4M
2024-12-18 178.05 180.19 167.89 168.30 0.4M
2024-12-17 177.32 179.21 172.64 176.99 0.5M
2024-12-16 179.75 184.62 177.94 179.71 0.7M
2024-12-13 181.00 182.57 176.00 179.48 0.6M
2024-12-12 178.97 181.87 175.42 180.56 0.6M
2024-12-11 182.80 184.94 178.27 179.20 0.5M
2024-12-10 183.96 183.96 178.36 180.84 0.6M
2024-12-09 192.79 193.56 183.03 183.47 0.4M
2024-12-06 195.79 197.50 191.49 192.61 0.3M
2024-12-05 195.16 199.64 190.20 194.20 0.4M
2024-12-04 190.00 195.00 190.00 195.00 0.4M
2024-12-03 182.77 194.70 182.77 190.77 0.7M
2024-12-02 182.57 183.84 181.13 182.77 0.3M
2024-11-29 182.26 183.83 180.63 181.16 0.1M
2024-11-27 181.83 183.22 178.91 180.67 0.2M
2024-11-26 180.70 183.48 177.04 180.25 0.4M
2024-11-25 181.18 183.96 180.78 181.55 0.4M
2024-11-22 182.00 185.44 179.95 180.30 0.6M
2024-11-21 182.11 187.93 178.36 183.24 0.8M
2024-11-20 192.00 195.00 172.70 176.56 1.5M
2024-11-19 193.78 203.90 193.57 202.79 0.6M
2024-11-18 188.61 201.03 187.59 195.83 0.8M
2024-11-15 182.81 189.12 182.25 187.52 0.6M
2024-11-14 186.90 189.50 183.66 184.66 0.5M
2024-11-13 192.73 193.71 185.71 186.09 0.4M
2024-11-12 193.33 198.53 186.86 189.24 0.4M
2024-11-11 192.57 196.65 190.62 193.31 0.4M
2024-11-08 178.00 190.56 175.04 189.63 0.9M
2024-11-07 179.89 181.89 173.00 177.79 0.8M
2024-11-06 186.50 187.05 170.46 179.27 1.1M
2024-11-05 177.11 185.35 177.11 184.31 0.2M
2024-11-04 174.64 178.54 174.49 175.94 0.2M
2024-11-01 177.16 180.62 172.33 175.20 0.3M
2024-10-31 170.92 176.24 170.11 174.33 0.4M
2024-10-30 180.00 181.89 171.97 172.85 0.6M
2024-10-29 185.61 186.85 178.00 179.24 0.5M
2024-10-28 193.55 193.55 184.05 188.37 0.5M
2024-10-25 196.07 196.65 191.45 192.06 0.2M
2024-10-24 195.55 197.79 194.90 195.29 0.1M
2024-10-23 195.15 196.09 192.03 194.77 0.2M
2024-10-22 200.58 202.59 195.83 196.09 0.2M
2024-10-21 197.54 207.20 197.54 202.82 0.3M
2024-10-18 196.63 199.06 195.00 198.33 0.3M
2024-10-17 199.93 199.93 196.09 196.30 0.2M
2024-10-16 190.63 200.52 190.10 199.03 0.4M
2024-10-15 188.89 189.49 185.50 187.99 0.2M
2024-10-14 188.87 191.83 188.36 188.85 0.1M
2024-10-11 186.34 189.09 186.20 189.02 0.2M
2024-10-10 188.45 188.64 184.69 186.77 0.2M
2024-10-09 190.13 192.20 187.81 190.21 0.2M
2024-10-08 193.74 193.98 189.87 190.13 0.2M
2024-10-07 189.24 193.67 187.54 190.81 0.2M
2024-10-04 189.03 191.56 187.16 190.88 0.2M
2024-10-03 191.25 193.10 186.10 186.72 0.3M
2024-10-02 190.69 193.18 190.01 192.97 0.2M
2024-10-01 193.85 194.32 190.09 192.12 0.2M
2024-09-30 192.90 197.29 191.90 197.10 0.3M
2024-09-27 192.08 196.61 192.05 192.84 0.3M
2024-09-26 198.37 198.37 190.47 191.53 0.3M
2024-09-25 197.13 197.50 195.55 196.20 0.2M
2024-09-24 196.84 197.64 193.11 196.04 0.2M
2024-09-23 196.75 199.77 195.14 197.22 0.2M
2024-09-20 195.33 197.37 193.64 195.71 0.5M
2024-09-19 194.56 196.59 190.79 195.67 0.3M
2024-09-18 188.78 195.90 188.00 190.00 0.3M
2024-09-17 186.24 189.53 186.07 188.24 0.4M
2024-09-16 185.74 187.23 177.66 185.49 0.5M
2024-09-13 185.64 187.74 184.12 184.74 0.4M
2024-09-12 185.68 188.37 181.30 184.39 0.4M
2024-09-11 179.43 185.59 176.46 184.94 0.3M
2024-09-10 177.38 179.31 175.20 179.28 0.2M
2024-09-09 171.29 177.58 171.29 177.38 0.3M
2024-09-06 174.94 176.25 169.47 170.00 0.3M
2024-09-05 173.08 175.96 171.68 174.09 0.3M
2024-09-04 169.32 173.40 167.95 173.17 0.3M
2024-09-03 173.56 174.85 168.72 169.18 0.3M
2024-08-30 171.54 176.12 170.58 175.96 0.3M
2024-08-29 171.23 173.70 169.63 171.05 0.2M
2024-08-28 171.85 172.74 169.47 170.09 0.2M
2024-08-27 173.70 175.47 171.50 172.67 0.3M
2024-08-26 180.19 180.69 172.59 173.98 0.4M
2024-08-23 176.59 180.69 173.86 180.12 0.4M
2024-08-22 179.99 182.98 174.10 175.69 0.7M
2024-08-21 179.98 182.11 174.71 179.54 1.6M
2024-08-20 194.00 196.34 190.01 194.20 0.5M
2024-08-19 193.62 195.87 191.28 194.61 0.3M
2024-08-16 191.92 194.00 189.41 193.17 0.2M
2024-08-15 190.11 194.27 190.10 191.61 0.3M
2024-08-14 186.46 186.46 182.86 186.30 0.2M
2024-08-13 182.53 187.61 180.31 186.25 0.3M
2024-08-12 183.99 184.41 179.49 181.63 0.2M
2024-08-09 184.76 184.76 180.30 183.27 0.2M
2024-08-08 179.65 184.26 177.60 184.25 0.2M
2024-08-07 183.12 185.95 175.20 178.02 0.5M
2024-08-06 166.88 178.28 166.68 177.46 0.3M
2024-08-05 162.61 167.88 159.17 165.44 0.3M
2024-08-02 174.60 176.63 170.16 172.75 0.3M
2024-08-01 185.00 188.51 177.59 180.21 0.3M
2024-07-31 182.53 188.53 180.00 183.51 0.5M
2024-07-30 179.55 183.46 178.50 179.80 0.3M
2024-07-29 178.08 181.14 176.93 178.06 0.2M
2024-07-26 178.44 178.93 173.07 177.91 0.3M
2024-07-25 175.54 178.48 171.50 174.29 0.3M
2024-07-24 180.64 182.30 172.96 173.39 0.2M
2024-07-23 179.59 182.83 179.10 180.64 0.2M
2024-07-22 176.55 181.90 174.67 180.94 0.2M
2024-07-19 175.96 178.60 174.16 174.86 0.4M
2024-07-18 176.65 179.95 169.11 175.49 0.4M
2024-07-17 181.08 183.63 174.11 174.57 0.3M
2024-07-16 179.06 184.15 178.89 182.05 0.2M
2024-07-15 179.03 183.03 177.93 178.31 0.2M
2024-07-12 177.00 180.05 176.50 178.98 0.2M
2024-07-11 173.95 175.56 172.06 174.74 0.2M
2024-07-10 170.40 171.91 169.18 171.18 0.1M
2024-07-09 169.55 172.48 168.17 169.55 0.2M
2024-07-08 170.98 172.52 169.88 169.89 0.1M
2024-07-05 173.77 174.02 168.53 169.42 0.2M
2024-07-03 168.68 173.33 167.96 173.14 0.1M
2024-07-02 168.23 169.39 166.47 168.11 0.2M
2024-07-01 169.64 169.97 165.35 168.39 0.2M
2024-06-28 171.05 172.86 166.67 168.76 0.6M
2024-06-27 168.76 171.71 167.24 170.33 0.3M
2024-06-26 168.85 169.50 165.53 166.42 0.3M
2024-06-25 167.06 170.36 164.97 168.82 0.2M
2024-06-24 167.06 167.90 164.75 166.46 0.3M
2024-06-21 165.72 166.85 161.60 166.83 0.6M
2024-06-20 168.06 170.61 166.10 166.79 0.2M
2024-06-18 171.06 171.63 167.95 168.34 0.3M
2024-06-17 172.73 174.00 167.52 170.63 0.4M
2024-06-14 178.70 178.70 175.13 176.51 0.2M
2024-06-13 182.12 182.58 177.62 180.08 0.2M
2024-06-12 182.10 184.34 181.85 182.61 0.2M
2024-06-11 179.29 179.73 176.86 178.84 0.2M
2024-06-10 177.51 181.04 175.24 180.09 0.2M
2024-06-07 179.42 180.23 177.74 179.07 0.2M
2024-06-06 182.24 182.90 178.54 179.16 0.1M
2024-06-05 176.61 181.86 175.43 181.83 0.3M
2024-06-04 178.97 179.11 174.25 175.95 0.2M
2024-06-03 181.37 181.37 176.30 179.12 0.3M
2024-05-31 184.67 186.47 177.68 179.96 0.4M
2024-05-30 181.08 186.02 180.59 184.33 0.4M
2024-05-29 176.51 181.08 175.89 180.48 0.4M
2024-05-28 179.85 180.71 175.95 177.93 0.4M
2024-05-24 178.50 181.61 178.06 179.73 0.5M
2024-05-23 168.71 177.27 167.77 177.22 0.5M
2024-05-22 168.30 170.39 161.15 167.14 0.6M
2024-05-21 151.13 154.44 151.13 154.40 0.3M
2024-05-20 150.55 152.93 149.72 152.04 0.2M
2024-05-17 148.51 149.37 147.23 148.78 0.2M
2024-05-16 150.76 150.76 146.50 147.48 0.3M
2024-05-15 151.40 152.38 148.87 149.98 0.4M
2024-05-14 151.31 151.86 149.21 149.77 0.2M
2024-05-13 151.97 153.44 149.63 149.73 0.2M
2024-05-10 152.05 153.01 150.03 150.57 0.2M
2024-05-09 148.81 151.74 147.68 151.04 0.2M
2024-05-08 146.99 148.35 146.99 148.21 0.1M
2024-05-07 148.50 148.87 146.34 147.32 0.2M
2024-05-06 145.65 146.31 143.64 145.37 0.3M
2024-05-03 143.25 145.99 142.70 144.03 0.3M
2024-05-02 139.98 140.90 137.96 140.13 0.2M
2024-05-01 140.50 142.76 138.13 139.50 0.2M
2024-04-30 142.92 143.44 138.39 140.02 0.2M
2024-04-29 143.71 143.78 141.80 143.48 0.2M
2024-04-26 141.31 143.33 141.27 142.76 0.1M
2024-04-25 138.90 141.53 137.58 140.95 0.2M
2024-04-24 140.88 141.99 137.23 139.37 0.1M
2024-04-23 137.83 140.66 137.57 140.57 0.2M
2024-04-22 136.41 138.00 135.56 137.09 0.1M
2024-04-19 135.15 136.58 134.56 135.56 0.2M
2024-04-18 135.58 137.43 134.60 134.71 0.2M
2024-04-17 136.45 136.45 133.00 134.75 0.2M
2024-04-16 135.30 135.80 133.84 135.38 0.2M
2024-04-15 139.50 140.29 134.88 135.83 0.2M
2024-04-12 138.28 139.52 136.64 137.78 0.2M
2024-04-11 137.92 139.18 136.34 138.73 0.2M
2024-04-10 139.29 139.95 137.24 137.56 0.2M
2024-04-09 142.07 143.34 141.17 141.81 0.2M
2024-04-08 142.48 143.53 141.82 142.07 0.2M
2024-04-05 139.72 143.29 139.54 142.32 0.2M
2024-04-04 142.49 142.83 139.14 139.46 0.2M
2024-04-03 137.71 142.56 136.37 141.29 0.3M
2024-04-02 139.28 139.55 137.81 138.24 0.2M
2024-04-01 133.41 142.76 133.41 139.63 0.3M
2024-03-28 143.53 145.30 143.36 143.53 0.2M
2024-03-27 143.60 144.58 142.52 143.65 0.2M
2024-03-26 141.31 143.23 141.28 141.92 0.2M
2024-03-25 142.39 143.00 140.70 141.28 0.2M
2024-03-22 143.98 146.32 142.59 142.63 0.2M
2024-03-21 142.47 142.73 140.98 141.97 0.3M
2024-03-20 140.78 142.11 139.44 141.27 0.4M
2024-03-19 140.00 142.38 139.87 140.85 0.2M
2024-03-18 143.02 143.24 139.50 140.25 0.2M
2024-03-15 139.19 143.47 139.19 143.03 0.5M
2024-03-14 142.52 143.16 137.96 140.02 0.3M
2024-03-13 140.71 142.48 139.50 142.17 0.2M
2024-03-12 139.17 141.86 137.59 141.33 0.3M
2024-03-11 141.68 142.56 136.01 138.26 0.4M
2024-03-08 142.36 143.93 139.25 142.83 0.5M
2024-03-07 135.51 138.49 135.09 137.97 0.3M
2024-03-06 131.84 134.94 130.57 134.55 0.4M
2024-03-05 128.63 132.34 128.40 131.10 0.5M
2024-03-04 126.59 129.72 126.59 129.54 0.3M
2024-03-01 127.34 128.36 123.90 126.32 0.6M
2024-02-29 128.29 129.49 125.12 126.49 0.5M
2024-02-28 118.00 127.88 118.00 126.57 0.8M
2024-02-27 123.14 124.11 120.94 122.59 0.4M
2024-02-26 119.43 122.79 119.17 121.90 0.3M
2024-02-23 120.00 122.38 119.42 119.89 0.3M
2024-02-22 118.61 119.56 116.10 119.31 0.3M
2024-02-21 114.94 116.59 114.58 116.39 0.2M
2024-02-20 114.03 115.42 112.50 115.06 0.2M
2024-02-16 115.91 117.76 114.73 115.26 0.1M
2024-02-15 115.79 117.14 113.84 116.87 0.2M
2024-02-14 114.30 115.04 112.85 114.97 0.2M
2024-02-13 115.13 115.92 112.17 112.78 0.2M
2024-02-12 116.39 119.67 116.39 118.44 0.3M
2024-02-09 116.23 116.63 115.22 116.26 0.2M
2024-02-08 116.55 117.73 115.91 116.14 0.1M
2024-02-07 115.00 117.55 114.42 116.67 0.2M
2024-02-06 113.31 115.87 113.31 114.24 0.2M
2024-02-05 113.74 114.37 112.15 113.31 0.1M
2024-02-02 113.03 117.56 113.03 115.41 0.3M
2024-02-01 112.48 115.01 112.15 113.78 0.1M
2024-01-31 114.99 114.99 111.19 111.70 0.2M
2024-01-30 114.44 115.02 113.37 114.51 0.2M
2024-01-29 114.86 115.46 114.48 114.91 0.1M
2024-01-26 114.30 115.86 113.00 115.18 0.2M
2024-01-25 114.58 115.38 113.71 113.84 0.2M
2024-01-24 115.69 115.69 113.08 113.19 0.2M
2024-01-23 116.39 116.94 109.87 114.54 0.3M
2024-01-22 114.67 116.38 114.52 115.32 0.2M
2024-01-19 114.84 115.48 112.54 113.91 0.3M
2024-01-18 114.13 115.30 111.96 114.16 0.2M
2024-01-17 111.53 113.19 111.38 113.07 0.1M
2024-01-16 112.41 113.54 111.15 113.43 0.2M
2024-01-12 114.96 115.64 111.43 113.41 0.2M
2024-01-11 114.73 115.78 113.09 113.81 0.3M
2024-01-10 112.89 115.59 112.82 115.39 0.3M
2024-01-09 111.13 112.57 109.72 112.39 0.3M
2024-01-08 108.47 112.54 108.35 112.37 0.3M
2024-01-05 108.14 110.75 107.53 109.06 0.3M
2024-01-04 111.61 111.84 108.56 109.10 0.2M
2024-01-03 111.54 112.59 109.69 111.15 0.2M
2024-01-02 113.75 115.21 112.14 112.49 0.2M