德州仪器公司

TXN
🏛️ 德国 →
159.32
最后更新: 2025-09-26
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
2025-09-26 156.14 160.00 156.14 159.32 0.0M
2025-09-25 156.94 156.94 156.94 156.94 0.0M
2025-09-24 153.88 153.88 153.88 153.88 0.0M
2025-09-23 151.80 151.80 151.80 151.80 0.0M
2025-09-22 153.30 153.30 151.90 151.90 0.0M
2025-09-19 154.64 154.64 152.90 152.90 0.0M
2025-09-18 153.58 155.32 153.58 154.12 0.0M
2025-09-17 149.72 152.44 149.72 152.10 0.0M
2025-09-16 151.18 151.18 150.88 150.88 0.0M
2025-09-15 151.88 151.88 149.60 149.60 0.0M
2025-09-12 156.82 156.82 156.82 156.82 0.0M
2025-09-11 157.10 157.46 157.10 157.46 0.0M
2025-09-10 157.78 158.34 156.46 156.72 0.0M
2025-09-09 157.40 157.40 157.40 157.40 0.0M
2025-09-08 160.18 160.46 160.18 160.24 0.0M
2025-09-05 160.26 160.26 159.82 159.82 0.0M
2025-09-04 167.62 168.34 159.18 161.56 0.0M
2025-09-03 171.52 171.52 171.46 171.46 0.0M
2025-09-02 172.14 172.26 172.14 172.26 0.0M
2025-09-01 172.08 173.00 172.08 172.68 0.0M
2025-08-29 174.38 174.38 174.06 174.06 0.0M
2025-08-28 176.16 176.16 176.16 176.16 0.0M
2025-08-27 176.92 176.92 176.92 176.92 0.0M
2025-08-26 176.42 177.36 176.42 177.32 0.0M
2025-08-25 175.80 176.00 175.80 176.00 0.0M
2025-08-22 172.72 172.72 172.72 172.72 0.0M
2025-08-21 172.06 172.06 172.06 172.06 0.0M
2025-08-20 167.56 167.56 167.56 167.56 0.0M
2025-08-19 166.12 168.42 166.12 168.42 0.0M
2025-08-18 166.24 166.82 165.24 166.82 0.0M
2025-08-15 165.78 165.94 165.78 165.94 0.0M
2025-08-14 164.34 165.32 164.34 165.32 0.0M
2025-08-13 165.10 165.10 165.10 165.10 0.0M
2025-08-12 158.24 158.88 158.24 158.88 0.0M
2025-08-11 160.18 160.18 160.04 160.04 0.0M
2025-08-08 158.84 160.56 158.84 160.34 0.0M
2025-08-07 162.60 163.82 162.60 163.82 0.0M
2025-08-06 160.20 160.20 159.40 159.40 0.0M
2025-08-05 158.36 158.36 158.36 158.36 0.0M
2025-08-04 156.54 157.48 156.48 156.90 0.0M
2025-08-01 158.08 158.50 157.42 157.60 0.0M
2025-07-31 164.12 164.12 163.34 163.34 0.0M
2025-07-30 165.74 166.84 165.74 166.84 0.0M
2025-07-29 163.40 164.80 163.40 164.80 0.0M
2025-07-28 159.08 164.02 158.54 164.02 0.0M
2025-07-25 158.04 158.70 156.80 156.80 0.0M
2025-07-24 159.10 159.10 157.66 157.66 0.0M
2025-07-23 162.30 165.94 159.88 159.88 0.0M
2025-07-22 180.58 180.58 180.58 180.58 0.0M
2025-07-21 186.26 186.82 186.26 186.82 0.0M
2025-07-18 186.36 186.36 186.36 186.36 0.0M
2025-07-17 186.40 186.96 186.40 186.96 0.0M
2025-07-16 187.30 187.30 185.36 185.36 0.0M
2025-07-15 188.80 189.64 188.70 188.82 0.0M
2025-07-14 188.16 188.42 186.28 186.28 0.0M
2025-07-11 188.78 188.78 188.78 188.78 0.0M
2025-07-10 183.44 188.98 182.90 187.90 0.0M
2025-07-09 184.56 186.04 184.56 186.04 0.0M
2025-07-08 181.94 181.94 181.94 181.94 0.0M
2025-07-07 182.20 183.74 182.20 183.74 0.0M
2025-07-04 182.36 183.88 182.36 182.54 0.0M
2025-07-03 182.48 183.96 182.48 183.82 0.0M
2025-07-02 179.08 179.08 179.08 179.08 0.0M
2025-07-01 175.70 177.14 175.70 177.14 0.0M
2025-06-30 177.10 177.24 176.46 176.46 0.0M
2025-06-27 176.32 176.32 176.32 176.32 0.0M
2025-06-26 176.10 176.10 176.10 176.10 0.0M
2025-06-25 176.98 176.98 176.20 176.20 0.0M
2025-06-24 174.98 175.52 174.98 175.34 0.0M
2025-06-23 171.20 174.00 171.20 174.00 0.0M
2025-06-20 170.34 172.22 170.34 172.22 0.0M
2025-06-19 171.96 171.96 170.82 170.82 0.0M
2025-06-18 171.98 173.76 171.98 173.76 0.0M
2025-06-17 171.84 171.84 170.40 170.40 0.0M
2025-06-16 169.22 169.22 169.22 169.22 0.0M
2025-06-13 170.52 170.74 170.38 170.38 0.0M
2025-06-12 172.74 172.74 171.08 171.08 0.0M
2025-06-11 175.94 176.78 175.94 176.78 0.0M
2025-06-10 175.16 175.16 175.08 175.08 0.0M
2025-06-09 167.64 167.64 167.12 167.12 0.0M
2025-06-06 167.56 170.94 167.22 169.28 0.0M
2025-06-05 168.10 168.24 168.10 168.18 0.0M
2025-06-04 165.28 167.04 165.28 167.04 0.0M
2025-06-03 160.46 164.18 160.46 164.18 0.0M
2025-06-02 159.46 159.98 158.54 159.98 0.0M
2025-05-30 162.70 162.70 160.96 160.96 0.0M
2025-05-29 166.68 166.68 166.26 166.26 0.0M
2025-05-28 161.56 163.56 161.56 163.56 0.0M
2025-05-27 155.60 157.18 155.60 157.18 0.0M
2025-05-26 155.40 157.70 155.40 157.70 0.0M
2025-05-23 158.12 158.12 156.62 156.62 0.0M
2025-05-22 163.30 163.30 163.30 163.30 0.0M
2025-05-21 164.86 164.86 164.86 164.86 0.0M
2025-05-20 166.26 167.22 166.26 167.22 0.0M
2025-05-19 167.04 167.04 165.00 165.00 0.0M
2025-05-16 167.02 168.78 167.02 167.76 0.0M
2025-05-15 166.64 168.88 165.36 168.88 0.0M
2025-05-14 168.22 168.22 165.70 165.70 0.0M
2025-05-13 167.26 168.16 167.26 168.16 0.0M
2025-05-12 155.94 162.26 155.94 162.26 0.0M
2025-05-09 147.42 147.42 147.42 147.42 0.0M
2025-05-08 146.62 148.02 146.62 148.02 0.0M
2025-05-07 142.32 142.32 142.32 142.32 0.0M
2025-05-06 142.36 142.50 141.94 141.94 0.0M
2025-05-05 146.96 146.96 144.54 144.54 0.0M
2025-05-02 140.96 142.66 140.88 140.88 0.0M
2025-04-30 139.08 139.08 139.08 139.08 0.0M
2025-04-29 141.94 142.92 139.68 142.12 0.0M
2025-04-28 142.70 143.00 142.68 143.00 0.0M
2025-04-25 143.66 143.66 142.54 142.90 0.0M
2025-04-24 139.72 141.50 139.72 141.50 0.0M
2025-04-23 131.70 136.64 131.70 136.28 0.0M
2025-04-22 126.86 126.86 124.88 125.24 0.0M
2025-04-17 129.66 131.16 129.46 131.16 0.0M
2025-04-16 130.68 132.00 125.44 125.44 0.0M
2025-04-15 132.90 133.94 132.90 133.94 0.0M
2025-04-14 132.40 133.84 131.32 133.84 0.0M
2025-04-11 136.60 140.18 126.00 126.00 0.0M
2025-04-10 151.26 151.26 144.70 144.70 0.0M
2025-04-09 130.32 154.58 130.06 154.58 0.0M
2025-04-08 143.92 144.10 143.32 143.86 0.0M
2025-04-07 131.52 141.94 131.52 141.06 0.0M
2025-04-04 147.44 147.44 141.70 144.00 0.0M
2025-04-03 158.80 158.80 150.74 150.74 0.0M
2025-04-02 165.40 165.40 162.70 162.70 0.0M
2025-04-01 165.32 165.32 165.00 165.00 0.0M
2025-03-31 161.36 165.00 161.36 163.88 0.0M
2025-03-28 167.14 167.14 164.02 164.02 0.0M
2025-03-27 171.08 172.74 171.08 172.74 0.0M
2025-03-26 170.26 171.00 170.26 171.00 0.0M
2025-03-25 171.46 172.88 170.62 170.62 0.0M
2025-03-24 165.38 172.86 165.38 172.86 0.0M
2025-03-21 166.52 166.52 165.20 165.20 0.0M
2025-03-20 167.08 167.20 167.08 167.20 0.0M
2025-03-19 164.38 164.76 164.32 164.66 0.0M
2025-03-18 164.28 164.58 164.00 164.58 0.0M
2025-03-17 161.74 161.74 161.14 161.14 0.0M
2025-03-14 160.92 161.06 160.92 161.06 0.0M
2025-03-13 160.62 162.44 159.50 159.50 0.0M
2025-03-12 162.46 164.18 162.46 164.18 0.0M
2025-03-11 171.20 173.08 164.88 164.88 0.0M
2025-03-10 174.76 175.26 170.18 170.18 0.0M
2025-03-07 174.50 174.50 173.42 173.42 0.0M
2025-03-06 180.38 180.38 178.50 178.76 0.0M
2025-03-05 184.08 184.08 177.62 177.62 0.0M
2025-03-04 186.14 186.24 186.14 186.24 0.0M
2025-03-03 187.80 189.40 187.48 189.40 0.0M
2025-02-28 183.62 186.98 183.62 186.98 0.0M
2025-02-27 189.28 189.28 188.92 188.92 0.0M
2025-02-26 190.90 190.90 190.90 190.90 0.0M
2025-02-25 191.28 191.28 191.28 191.28 0.0M
2025-02-24 193.80 193.80 192.18 192.74 0.0M
2025-02-21 193.84 195.32 192.14 194.26 0.0M
2025-02-20 187.46 191.54 187.46 191.54 0.0M
2025-02-19 177.96 188.00 177.96 188.00 0.0M
2025-02-18 174.82 176.96 174.82 176.96 0.0M
2025-02-17 174.46 176.22 173.42 176.22 0.0M
2025-02-14 172.52 172.58 172.52 172.58 0.0M
2025-02-13 172.32 173.04 172.32 173.04 0.0M
2025-02-12 172.78 172.78 172.78 172.78 0.0M
2025-02-11 174.14 174.14 174.14 174.14 0.0M
2025-02-10 175.18 175.46 175.10 175.46 0.0M
2025-02-07 176.18 176.18 176.18 176.18 0.0M
2025-02-06 174.74 174.74 174.12 174.12 0.0M
2025-02-05 173.64 174.78 171.50 171.50 0.0M
2025-02-04 175.34 175.34 175.00 175.00 0.0M
2025-02-03 177.74 179.06 175.88 175.88 0.0M
2025-01-31 177.26 177.26 177.14 177.14 0.0M
2025-01-30 173.34 176.80 173.34 176.64 0.0M
2025-01-29 173.00 175.18 173.00 173.86 0.0M
2025-01-28 179.00 179.00 173.68 173.68 0.0M
2025-01-27 174.54 179.10 173.72 179.10 0.0M
2025-01-24 182.20 182.84 177.84 177.84 0.0M
2025-01-23 189.04 191.46 189.04 191.46 0.0M
2025-01-22 187.80 190.32 187.80 190.32 0.0M
2025-01-21 186.74 186.74 186.74 186.74 0.0M
2025-01-20 187.04 187.04 183.64 183.92 0.0M
2025-01-17 182.08 182.08 182.08 182.08 0.0M
2025-01-16 192.28 193.28 183.02 183.02 0.0M
2025-01-15 188.22 188.22 188.22 188.22 0.0M
2025-01-14 186.60 186.60 186.60 186.60 0.0M
2025-01-13 184.98 184.98 183.90 183.90 0.0M
2025-01-10 183.88 187.00 183.88 187.00 0.0M
2025-01-09 185.28 185.28 185.28 185.28 0.0M
2025-01-08 185.60 187.24 185.60 187.24 0.0M
2025-01-07 184.14 187.00 184.14 187.00 0.0M
2025-01-06 184.48 185.92 184.34 185.92 0.0M
2025-01-03 181.94 181.94 181.94 181.94 0.0M
2025-01-02 180.26 184.96 180.26 184.96 0.0M