德州仪器公司

TXN
🏛️ 德国 →
156.62
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
2025-09-29 157.44 159.36 154.02 156.62 0.0M
2025-09-26 156.16 161.82 155.86 158.50 0.0M
2025-09-25 156.12 157.66 154.88 155.78 0.0M
2025-09-24 154.72 157.78 154.14 157.78 0.0M
2025-09-23 152.38 154.56 152.08 154.04 0.0M
2025-09-22 152.74 153.98 151.66 152.44 0.0M
2025-09-19 154.76 155.56 152.08 152.76 0.0M
2025-09-18 152.70 155.88 152.70 154.04 0.0M
2025-09-17 149.72 153.04 149.66 152.38 0.0M
2025-09-16 151.76 152.72 149.34 149.66 0.0M
2025-09-15 153.94 153.94 148.44 151.28 0.0M
2025-09-12 157.60 157.60 155.64 155.64 0.0M
2025-09-11 156.98 158.16 155.52 156.98 0.0M
2025-09-10 157.74 159.02 156.16 157.48 0.0M
2025-09-09 157.92 158.72 156.78 157.26 0.0M
2025-09-08 160.12 161.00 155.96 156.08 0.0M
2025-09-05 160.82 161.98 158.00 159.90 0.0M
2025-09-04 168.10 169.52 156.68 162.00 0.0M
2025-09-03 171.34 172.00 164.60 166.24 0.0M
2025-09-02 173.16 173.16 169.22 171.50 0.0M
2025-09-01 173.20 173.50 171.00 173.18 0.0M
2025-08-29 174.40 174.98 172.44 172.44 0.0M
2025-08-28 175.78 177.14 175.00 175.60 0.0M
2025-08-27 176.96 177.68 176.10 176.20 0.0M
2025-08-26 177.42 177.84 175.84 177.18 0.0M
2025-08-25 175.60 177.96 174.82 177.96 0.0M
2025-08-22 173.64 177.98 172.40 175.80 0.0M
2025-08-21 171.78 173.98 170.52 172.20 0.0M
2025-08-20 167.64 172.44 166.36 172.44 0.0M
2025-08-19 166.12 169.34 165.56 168.18 0.0M
2025-08-18 166.48 167.30 166.04 166.28 0.0M
2025-08-15 165.60 166.94 164.18 166.50 0.0M
2025-08-14 165.12 166.66 163.02 166.66 0.0M
2025-08-13 165.16 166.10 163.18 164.06 0.0M
2025-08-12 158.40 166.06 157.88 164.12 0.0M
2025-08-11 160.34 162.14 158.36 158.36 0.0M
2025-08-08 158.34 160.72 158.34 160.10 0.0M
2025-08-07 162.62 164.94 159.02 159.02 0.0M
2025-08-06 159.98 161.00 158.38 158.56 0.0M
2025-08-05 158.82 161.08 158.04 160.64 0.0M
2025-08-04 156.20 158.26 156.02 157.42 0.0M
2025-08-01 157.96 159.16 154.20 156.72 0.0M
2025-07-31 166.00 166.50 157.88 158.68 0.0M
2025-07-30 165.56 167.88 163.80 165.00 0.0M
2025-07-29 163.02 167.18 162.50 165.66 0.0M
2025-07-28 158.62 164.46 157.94 163.30 0.0M
2025-07-25 158.62 160.48 156.30 157.26 0.0M
2025-07-24 158.50 160.74 157.10 158.02 0.0M
2025-07-23 162.48 166.40 157.60 158.12 0.0M
2025-07-22 180.40 184.02 178.76 183.06 0.0M
2025-07-21 185.98 188.38 184.12 184.48 0.0M
2025-07-18 187.00 187.02 185.02 186.44 0.0M
2025-07-17 186.22 188.00 185.16 186.32 0.0M
2025-07-16 187.30 187.96 181.88 185.00 0.0M
2025-07-15 189.24 190.00 187.56 188.48 0.0M
2025-07-14 189.64 189.64 185.98 188.82 0.0M
2025-07-11 188.82 189.98 187.20 189.78 0.0M
2025-07-10 183.66 188.68 183.36 187.68 0.0M
2025-07-09 185.30 186.84 184.24 184.64 0.0M
2025-07-08 181.58 187.06 180.96 185.56 0.0M
2025-07-07 183.36 185.98 181.64 181.92 0.0M
2025-07-04 182.58 185.40 182.10 183.02 0.0M
2025-07-03 183.40 185.40 182.00 183.30 0.0M
2025-07-02 178.54 182.60 178.20 182.56 0.0M
2025-07-01 176.20 179.38 173.34 179.30 0.0M
2025-06-30 176.70 178.00 176.38 176.80 0.0M
2025-06-27 176.02 177.48 176.02 176.82 0.0M
2025-06-26 175.52 176.64 175.16 175.98 0.0M
2025-06-25 176.94 177.98 175.08 175.58 0.0M
2025-06-24 175.82 177.00 174.44 176.78 0.0M
2025-06-23 171.00 174.92 170.88 173.48 0.0M
2025-06-20 172.12 174.50 171.66 171.94 0.0M
2025-06-19 172.38 174.24 169.52 169.52 0.0M
2025-06-18 171.54 173.98 171.54 172.64 0.0M
2025-06-17 171.56 173.02 169.90 172.34 0.0M
2025-06-16 169.42 172.40 168.00 172.30 0.0M
2025-06-13 171.44 172.46 169.24 169.24 0.0M
2025-06-12 173.50 174.00 170.80 172.72 0.0M
2025-06-11 177.32 177.98 172.48 172.96 0.0M
2025-06-10 174.68 177.66 173.78 177.06 0.0M
2025-06-09 167.98 174.78 166.60 174.78 0.0M
2025-06-06 167.70 171.16 167.00 168.96 0.0M
2025-06-05 167.44 169.78 166.48 168.82 0.0M
2025-06-04 165.94 168.40 164.02 166.96 0.0M
2025-06-03 161.42 165.26 157.66 164.90 0.0M
2025-06-02 160.48 161.28 157.82 160.90 0.0M
2025-05-30 164.36 165.22 158.70 160.36 0.0M
2025-05-29 166.00 167.98 161.80 162.82 0.0M
2025-05-28 161.18 164.00 160.48 163.98 0.0M
2025-05-27 161.78 161.78 156.24 160.96 0.0M
2025-05-26 155.00 162.06 152.82 158.00 0.0M
2025-05-23 159.16 160.52 153.28 154.76 0.0M
2025-05-22 163.42 167.00 159.78 160.88 0.0M
2025-05-21 165.42 167.36 164.10 164.56 0.0M
2025-05-20 166.86 169.50 165.12 166.32 0.0M
2025-05-19 168.50 169.50 163.72 167.42 0.0M
2025-05-16 167.84 168.92 165.80 168.62 0.0M
2025-05-15 166.76 169.26 165.00 167.06 0.0M
2025-05-14 167.86 168.62 165.80 167.62 0.0M
2025-05-13 167.48 169.58 167.38 168.02 0.0M
2025-05-12 154.64 170.32 154.64 168.54 0.0M
2025-05-09 148.00 153.02 147.66 153.02 0.0M
2025-05-08 147.02 150.08 146.20 148.64 0.0M
2025-05-07 143.24 144.94 142.08 144.72 0.0M
2025-05-06 142.92 143.44 140.92 142.06 0.0M
2025-05-05 148.00 148.00 142.94 144.22 0.0M
2025-05-02 142.00 146.80 140.42 145.50 0.0M
2025-04-30 139.34 141.34 136.54 140.24 0.0M
2025-04-29 141.60 143.22 139.50 141.74 0.0M
2025-04-28 143.62 145.00 140.02 141.36 0.0M
2025-04-25 143.78 143.98 141.22 143.46 0.0M
2025-04-24 140.52 147.66 138.52 141.96 0.0M
2025-04-23 132.64 136.42 130.02 135.88 0.0M
2025-04-22 126.72 129.06 124.22 128.62 0.0M
2025-04-17 129.68 132.16 128.80 131.62 0.0M
2025-04-16 131.00 132.50 125.10 125.10 0.0M
2025-04-15 133.40 135.00 132.44 133.84 0.0M
2025-04-14 130.86 135.28 130.52 133.84 0.0M
2025-04-11 138.58 139.00 123.26 130.10 0.0M
2025-04-10 153.88 155.00 134.50 139.28 0.0M
2025-04-09 131.00 156.94 127.06 156.70 0.0M
2025-04-08 143.34 146.00 131.00 133.64 0.0M
2025-04-07 135.02 145.52 130.02 140.12 0.0M
2025-04-04 148.00 149.50 138.00 138.32 0.0M
2025-04-03 161.00 161.00 149.50 149.76 0.0M
2025-04-02 165.62 165.62 162.50 163.28 0.0M
2025-04-01 166.36 167.08 161.64 162.54 0.0M
2025-03-31 161.86 165.68 160.64 165.68 0.0M
2025-03-28 167.16 167.16 162.58 163.24 0.0M
2025-03-27 171.02 172.50 165.30 167.74 0.0M
2025-03-26 170.14 172.14 168.42 170.90 0.0M
2025-03-25 171.80 174.74 170.32 170.42 0.0M
2025-03-24 165.18 173.26 165.10 171.38 0.0M
2025-03-21 166.60 166.98 164.54 165.60 0.0M
2025-03-20 166.78 169.00 165.30 165.30 0.0M
2025-03-19 164.96 168.22 164.02 166.22 0.0M
2025-03-18 164.38 165.40 162.86 164.32 0.0M
2025-03-17 161.58 165.44 161.10 165.42 0.0M
2025-03-14 161.34 162.40 159.88 161.94 0.0M
2025-03-13 161.06 162.52 158.62 160.92 0.0M
2025-03-12 163.36 169.66 160.60 161.04 0.0M
2025-03-11 171.60 173.68 161.62 161.62 0.0M
2025-03-10 175.30 176.50 169.56 172.00 0.0M
2025-03-07 174.36 175.92 171.70 175.72 0.0M
2025-03-06 180.28 181.14 174.54 175.50 0.0M
2025-03-05 183.52 184.50 177.74 182.32 0.0M
2025-03-04 185.32 186.52 179.02 186.52 0.0M
2025-03-03 187.38 190.56 185.28 185.28 0.0M
2025-02-28 183.60 188.20 183.56 188.20 0.0M
2025-02-27 189.78 190.74 184.00 184.00 0.0M
2025-02-26 191.08 191.26 186.92 189.00 0.0M
2025-02-25 191.62 192.02 189.02 189.92 0.0M
2025-02-24 195.20 195.94 191.80 193.84 0.0M
2025-02-21 194.86 196.18 190.00 193.48 0.0M
2025-02-20 187.98 193.78 186.56 193.78 0.0M
2025-02-19 178.78 189.06 178.06 188.84 0.0M
2025-02-18 178.18 178.56 173.04 178.56 0.0M
2025-02-17 174.42 179.78 173.12 174.80 0.0M
2025-02-14 172.60 175.94 172.10 175.44 0.0M
2025-02-13 173.34 174.66 172.00 172.48 0.0M
2025-02-12 173.52 173.52 170.80 173.32 0.0M
2025-02-11 174.16 175.26 172.60 172.60 0.0M
2025-02-10 175.02 175.86 173.78 174.66 0.0M
2025-02-07 177.06 178.00 173.86 174.00 0.0M
2025-02-06 174.98 178.00 173.82 174.92 0.0M
2025-02-05 173.80 174.92 171.00 174.80 0.0M
2025-02-04 175.86 176.44 173.08 173.08 0.0M
2025-02-03 178.52 180.00 174.66 177.90 0.0M
2025-01-31 177.16 181.62 176.06 178.00 0.0M
2025-01-30 174.14 177.66 172.52 177.62 0.0M
2025-01-29 173.68 175.26 172.84 172.84 0.0M
2025-01-28 179.08 181.06 172.86 174.34 0.0M
2025-01-27 175.02 181.14 172.00 178.58 0.0M
2025-01-24 181.50 184.22 176.28 177.60 0.0M
2025-01-23 190.46 191.62 187.66 191.24 0.0M
2025-01-22 187.70 190.38 186.58 188.98 0.0M
2025-01-21 183.32 188.54 183.32 188.54 0.0M
2025-01-20 187.54 189.68 181.52 183.30 0.0M
2025-01-17 182.76 187.30 181.00 187.30 0.0M
2025-01-16 192.70 194.92 181.48 183.16 0.0M
2025-01-15 189.12 193.36 187.20 191.54 0.0M
2025-01-14 187.10 187.50 185.38 187.50 0.0M
2025-01-13 185.74 187.34 182.52 186.44 0.0M
2025-01-10 182.02 186.64 182.02 185.06 0.0M
2025-01-09 185.34 189.96 181.48 185.28 0.0M
2025-01-08 185.48 189.98 183.18 185.60 0.0M
2025-01-07 185.00 187.58 183.82 186.58 0.0M
2025-01-06 185.28 187.56 182.18 185.38 0.0M
2025-01-03 182.34 185.98 182.10 185.16 0.0M
2025-01-02 180.62 186.04 180.26 181.40 0.0M