高通公司

QCOM
🏛️ 德国 →
144.50
最后更新: 2025-10-03
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
2025-10-03 144.32 146.30 143.64 144.50 0.0M
2025-10-02 142.40 144.64 142.16 144.28 0.0M
2025-10-01 141.90 143.00 140.20 141.46 0.0M
2025-09-30 140.60 141.98 140.14 141.54 0.0M
2025-09-29 144.48 145.60 140.50 140.92 0.0M
2025-09-26 145.54 146.12 144.02 145.10 0.0M
2025-09-25 146.62 147.60 144.02 145.50 0.0M
2025-09-24 143.98 148.68 143.48 147.90 0.0M
2025-09-23 143.40 144.82 142.44 143.52 0.0M
2025-09-22 142.46 144.00 140.48 143.90 0.0M
2025-09-19 142.50 144.14 141.70 142.80 0.0M
2025-09-18 140.68 143.12 139.90 142.74 0.0M
2025-09-17 137.20 140.00 137.20 139.78 0.0M
2025-09-16 137.36 139.30 136.60 138.00 0.0M
2025-09-15 137.66 138.64 136.20 136.92 0.0M
2025-09-12 137.72 138.04 136.24 137.82 0.0M
2025-09-11 135.52 138.00 135.10 137.70 0.0M
2025-09-10 136.22 136.48 133.68 135.78 0.0M
2025-09-09 136.26 137.50 135.00 135.72 0.0M
2025-09-08 136.16 137.08 134.90 136.00 0.0M
2025-09-05 137.28 138.50 135.80 136.30 0.0M
2025-09-04 134.00 137.18 133.78 136.88 0.0M
2025-09-03 135.88 136.82 133.78 133.96 0.0M
2025-09-02 137.18 137.92 133.26 136.04 0.0M
2025-09-01 137.38 137.94 135.70 137.42 0.0M
2025-08-29 136.82 138.20 136.44 137.20 0.0M
2025-08-28 136.32 138.18 136.32 137.02 0.0M
2025-08-27 136.72 137.64 136.38 137.38 0.0M
2025-08-26 134.58 137.26 133.52 136.50 0.0M
2025-08-25 134.70 135.28 132.90 134.90 0.0M
2025-08-22 133.26 136.52 132.20 134.70 0.0M
2025-08-21 133.50 133.94 132.04 132.94 0.0M
2025-08-20 133.82 134.38 131.68 132.96 0.0M
2025-08-19 135.98 136.18 134.04 134.20 0.0M
2025-08-18 134.66 136.82 134.02 136.20 0.0M
2025-08-15 135.72 136.04 134.00 135.22 0.0M
2025-08-14 133.14 136.12 132.70 135.82 0.0M
2025-08-13 131.90 134.18 131.20 133.78 0.0M
2025-08-12 127.04 131.54 127.04 131.54 0.0M
2025-08-11 127.00 129.82 126.40 127.36 0.0M
2025-08-08 125.26 126.94 125.24 126.62 0.0M
2025-08-07 125.22 126.96 124.40 124.98 0.0M
2025-08-06 126.54 127.46 123.92 125.46 0.0M
2025-08-05 128.44 128.60 126.38 126.68 0.0M
2025-08-04 128.08 130.08 127.20 127.44 0.0M
2025-08-01 128.44 129.00 125.82 127.84 0.0M
2025-07-31 134.00 136.96 127.52 128.50 0.0M
2025-07-30 141.22 142.00 139.14 139.14 0.0M
2025-07-29 139.32 141.62 139.32 140.46 0.0M
2025-07-28 136.14 139.50 136.06 138.86 0.0M
2025-07-25 135.84 135.84 134.40 135.24 0.0M
2025-07-24 136.64 136.64 133.32 135.08 0.0M
2025-07-23 136.78 136.78 134.28 135.38 0.0M
2025-07-22 136.14 136.26 133.66 134.42 0.0M
2025-07-21 133.94 136.58 132.84 136.04 0.0M
2025-07-18 132.00 133.26 131.00 133.00 0.0M
2025-07-17 132.58 134.46 131.20 131.60 0.0M
2025-07-16 133.98 133.98 129.72 132.38 0.0M
2025-07-15 133.26 134.46 132.36 133.20 0.0M
2025-07-14 134.50 134.68 131.46 132.06 0.0M
2025-07-11 135.64 136.24 134.62 134.78 0.0M
2025-07-10 135.82 136.94 135.12 136.04 0.0M
2025-07-09 136.44 137.68 135.34 136.02 0.0M
2025-07-08 134.48 138.00 134.48 135.90 0.0M
2025-07-07 137.52 138.10 134.40 134.92 0.0M
2025-07-04 137.48 137.52 136.62 137.50 0.0M
2025-07-03 137.62 139.40 137.54 138.16 0.0M
2025-07-02 136.08 137.98 134.88 137.24 0.0M
2025-07-01 134.58 136.86 133.90 135.38 0.0M
2025-06-30 135.52 136.66 134.72 134.94 0.0M
2025-06-27 135.92 137.20 134.68 135.24 0.0M
2025-06-26 134.20 135.16 133.34 134.94 0.0M
2025-06-25 134.02 135.08 133.32 133.74 0.0M
2025-06-24 134.06 134.60 133.00 134.04 0.0M
2025-06-23 130.88 132.80 129.86 131.98 0.0M
2025-06-20 132.98 134.54 130.82 131.34 0.0M
2025-06-19 133.82 133.82 132.10 132.10 0.0M
2025-06-18 134.56 135.42 133.70 133.82 0.0M
2025-06-17 134.88 136.76 134.50 134.56 0.0M
2025-06-16 134.54 136.28 133.84 135.62 0.0M
2025-06-13 135.30 136.50 133.80 133.88 0.0M
2025-06-12 138.36 138.88 135.94 137.14 0.0M
2025-06-11 139.88 141.20 137.42 138.82 0.0M
2025-06-10 136.16 139.64 136.00 139.30 0.0M
2025-06-09 131.08 136.64 129.50 136.52 0.0M
2025-06-06 129.34 132.04 129.28 130.98 0.0M
2025-06-05 130.10 131.00 128.58 129.12 0.0M
2025-06-04 131.02 132.00 130.00 130.74 0.0M
2025-06-03 127.48 131.58 126.80 131.00 0.0M
2025-06-02 127.54 128.62 126.00 128.00 0.0M
2025-05-30 130.80 131.32 126.50 127.90 0.0M
2025-05-29 134.18 134.98 130.00 130.22 0.0M
2025-05-28 131.34 132.00 130.34 130.64 0.0M
2025-05-27 130.48 131.74 128.22 131.06 0.0M
2025-05-26 129.00 130.48 128.18 130.48 0.0M
2025-05-23 130.20 130.76 125.32 128.14 0.0M
2025-05-22 133.26 134.98 130.88 130.88 0.0M
2025-05-21 135.30 137.48 133.56 133.56 0.0M
2025-05-20 136.96 136.96 135.44 136.30 0.0M
2025-05-19 133.26 136.92 132.02 136.66 0.0M
2025-05-16 135.74 137.04 135.56 136.80 0.0M
2025-05-15 136.58 137.26 134.36 136.24 0.0M
2025-05-14 136.00 136.94 134.00 136.94 0.0M
2025-05-13 136.48 137.66 135.00 135.00 0.0M
2025-05-12 131.98 141.00 131.98 137.00 0.0M
2025-05-09 129.68 130.50 128.46 129.22 0.0M
2025-05-08 128.36 131.42 127.26 129.64 0.0M
2025-05-07 123.60 127.48 123.32 127.46 0.0M
2025-05-06 122.24 123.60 121.32 123.60 0.0M
2025-05-05 124.00 124.26 121.74 123.48 0.0M
2025-05-02 123.00 124.90 120.10 123.60 0.0M
2025-04-30 129.10 131.50 126.60 131.22 0.0M
2025-04-29 129.86 131.28 127.70 129.50 0.0M
2025-04-28 131.00 131.30 127.72 129.30 0.0M
2025-04-25 130.80 131.00 127.88 130.50 0.0M
2025-04-24 123.74 129.92 122.02 129.24 0.0M
2025-04-23 123.00 126.16 122.92 123.50 0.0M
2025-04-22 119.50 121.16 118.34 121.12 0.0M
2025-04-17 120.00 122.74 119.46 120.28 0.0M
2025-04-16 120.02 120.98 116.00 117.90 0.0M
2025-04-15 122.58 124.32 122.38 122.78 0.0M
2025-04-14 128.98 128.98 121.04 123.50 0.0M
2025-04-11 119.92 123.78 115.78 122.56 0.0M
2025-04-10 128.98 129.66 116.08 119.80 0.0M
2025-04-09 112.00 132.14 110.02 131.42 0.0M
2025-04-08 122.00 124.04 111.76 113.28 0.0M
2025-04-07 110.00 124.60 105.12 118.84 0.0M
2025-04-04 126.00 127.20 115.88 115.88 0.0M
2025-04-03 136.00 137.50 125.76 126.70 0.0M
2025-04-02 141.98 142.56 139.50 142.12 0.0M
2025-04-01 140.66 142.46 139.26 140.28 0.0M
2025-03-31 139.68 141.78 136.80 141.78 0.0M
2025-03-28 146.38 146.70 140.22 140.70 0.0M
2025-03-27 147.48 147.60 144.62 146.50 0.0M
2025-03-26 148.38 149.26 145.84 147.82 0.0M
2025-03-25 148.34 149.24 147.38 148.58 0.0M
2025-03-24 146.24 149.00 145.60 148.36 0.0M
2025-03-21 145.86 146.06 141.82 144.82 0.0M
2025-03-20 145.52 146.96 144.58 145.28 0.0M
2025-03-19 143.26 147.00 142.28 145.12 0.0M
2025-03-18 144.48 146.24 142.60 143.34 0.0M
2025-03-17 143.42 145.14 142.18 144.74 0.0M
2025-03-14 141.00 144.10 140.66 143.30 0.0M
2025-03-13 140.14 142.96 138.80 140.20 0.0M
2025-03-12 140.70 143.24 139.58 140.40 0.0M
2025-03-11 141.36 143.56 138.18 140.20 0.0M
2025-03-10 148.18 148.38 141.02 144.00 0.0M
2025-03-07 144.00 148.62 142.66 148.04 0.0M
2025-03-06 146.04 146.18 142.68 144.50 0.0M
2025-03-05 146.78 147.80 142.22 147.00 0.0M
2025-03-04 146.62 147.88 143.86 145.44 0.0M
2025-03-03 151.00 152.30 145.82 146.64 0.0M
2025-02-28 148.74 151.06 147.56 150.52 0.0M
2025-02-27 156.00 157.00 148.40 148.66 0.0M
2025-02-26 154.00 156.06 153.58 154.68 0.0M
2025-02-25 153.78 155.42 151.90 153.20 0.0M
2025-02-24 158.06 159.48 153.90 153.90 0.0M
2025-02-21 166.08 167.32 158.04 158.04 0.0M
2025-02-20 167.18 168.90 164.80 164.98 0.0M
2025-02-19 166.48 169.28 165.90 168.00 0.0M
2025-02-18 164.46 166.16 164.40 165.74 0.0M
2025-02-17 165.40 165.40 162.70 163.52 0.0M
2025-02-14 165.02 165.10 162.62 163.90 0.0M
2025-02-13 164.24 165.72 162.76 163.86 0.0M
2025-02-12 166.46 166.46 162.30 164.34 0.0M
2025-02-11 165.62 166.92 164.00 166.48 0.0M
2025-02-10 163.34 166.54 163.02 166.16 0.0M
2025-02-07 162.80 164.62 161.22 162.76 0.0M
2025-02-06 162.98 163.50 159.02 162.80 0.0M
2025-02-05 166.64 169.54 163.04 169.10 0.0M
2025-02-04 165.50 167.40 162.68 166.52 0.0M
2025-02-03 160.02 167.28 160.02 165.50 0.0M
2025-01-31 166.68 170.00 166.06 167.36 0.0M
2025-01-30 166.64 167.74 163.94 165.18 0.0M
2025-01-29 165.36 166.98 163.64 164.38 0.0M
2025-01-28 164.70 165.48 162.00 164.26 0.0M
2025-01-27 160.88 166.50 155.52 162.88 0.0M
2025-01-24 166.86 167.50 163.96 164.28 0.0M
2025-01-23 163.78 167.28 162.72 167.28 0.0M
2025-01-22 161.14 165.00 160.44 164.16 0.0M
2025-01-21 159.50 161.80 158.62 160.80 0.0M
2025-01-20 160.20 161.42 158.58 158.84 0.0M
2025-01-17 157.12 160.84 157.12 160.54 0.0M
2025-01-16 161.98 163.26 157.30 157.30 0.0M
2025-01-15 155.02 160.64 154.58 159.64 0.0M
2025-01-14 154.16 156.42 152.60 153.70 0.0M
2025-01-13 152.44 154.00 150.54 153.72 0.0M
2025-01-10 154.48 154.60 151.94 152.96 0.0M
2025-01-09 154.70 155.56 154.00 154.52 0.0M
2025-01-08 155.80 157.10 152.66 154.22 0.0M
2025-01-07 154.26 156.98 153.90 155.30 0.0M
2025-01-06 153.52 159.50 153.02 153.90 0.0M
2025-01-03 150.62 153.68 150.00 153.34 0.0M
2025-01-02 149.00 152.52 148.00 149.70 0.0M