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
2022-12-30 154.62 154.72 152.78 152.78 0.0M
2022-12-29 152.80 155.68 151.20 154.70 0.0M
2022-12-28 155.00 155.60 151.72 151.96 0.0M
2022-12-27 154.90 154.90 152.50 154.22 0.0M
2022-12-23 155.48 156.14 153.30 153.92 0.0M
2022-12-22 159.34 159.34 152.90 155.34 0.0M
2022-12-21 157.68 158.84 156.92 158.36 0.0M
2022-12-20 157.40 158.86 156.48 157.38 0.0M
2022-12-19 159.38 160.84 156.56 157.22 0.0M
2022-12-16 159.82 160.06 157.78 159.12 0.0M
2022-12-15 163.50 164.24 159.44 160.50 0.0M
2022-12-14 167.14 167.98 163.86 163.94 0.0M
2022-12-13 168.00 172.98 165.70 167.50 0.0M
2022-12-12 165.84 168.06 163.96 168.06 0.0M
2022-12-09 167.72 168.34 166.46 166.50 0.0M
2022-12-08 165.32 166.84 164.32 166.56 0.0M
2022-12-07 166.96 166.96 163.80 165.40 0.0M
2022-12-06 170.30 170.76 165.54 165.54 0.0M
2022-12-05 168.16 169.40 167.00 168.68 0.0M
2022-12-02 168.94 169.30 165.98 168.10 0.0M
2022-12-01 172.00 173.20 168.48 169.30 0.0M
2022-11-30 167.60 172.58 164.70 172.58 0.0M
2022-11-29 167.36 167.98 166.00 167.00 0.0M
2022-11-28 170.18 170.28 167.52 169.02 0.0M
2022-11-25 173.40 173.40 169.96 170.52 0.0M
2022-11-24 171.78 173.98 171.78 173.00 0.0M
2022-11-23 171.72 173.34 171.08 171.94 0.0M
2022-11-22 168.50 172.16 167.82 172.16 0.0M
2022-11-21 169.66 170.08 168.50 168.50 0.0M
2022-11-18 168.68 171.48 168.56 169.04 0.0M
2022-11-17 168.16 168.48 165.84 167.96 0.0M
2022-11-16 170.86 171.60 167.48 167.48 0.0M
2022-11-15 172.28 175.16 171.00 171.00 0.0M
2022-11-14 173.34 175.20 172.00 172.00 0.0M
2022-11-11 172.62 174.06 168.82 173.32 0.0M
2022-11-10 165.10 170.58 165.10 170.00 0.0M
2022-11-09 167.32 167.50 164.84 164.84 0.0M
2022-11-08 165.92 168.22 165.24 165.98 0.0M
2022-11-07 164.28 165.62 161.92 165.62 0.0M
2022-11-04 162.04 163.76 160.00 163.76 0.0M
2022-11-03 162.02 162.04 160.00 160.50 0.0M
2022-11-02 164.90 167.04 161.52 161.52 0.0M
2022-11-01 163.16 164.98 162.78 164.52 0.0M
2022-10-31 161.20 163.36 161.20 163.14 0.0M
2022-10-28 156.00 162.72 155.00 162.12 0.0M
2022-10-27 159.18 159.38 156.66 157.40 0.0M
2022-10-26 155.92 160.04 151.72 156.68 0.0M
2022-10-25 164.18 165.62 162.40 162.82 0.0M
2022-10-24 162.02 164.82 161.50 163.56 0.0M
2022-10-21 156.62 162.06 155.82 162.06 0.0M
2022-10-20 155.00 159.26 154.30 157.54 0.0M
2022-10-19 156.88 156.88 153.76 155.80 0.0M
2022-10-18 156.04 157.34 152.74 153.28 0.0M
2022-10-17 153.06 155.90 152.62 153.74 0.0M
2022-10-14 158.24 159.16 152.60 152.60 0.0M
2022-10-13 156.44 158.60 151.30 158.28 0.0M
2022-10-12 158.70 159.68 157.30 157.32 0.0M
2022-10-11 160.70 161.00 156.58 156.62 0.0M
2022-10-10 163.62 164.34 159.12 160.88 0.0M
2022-10-07 169.28 170.00 163.08 163.58 0.0M
2022-10-06 169.46 171.58 168.20 169.80 0.0M
2022-10-05 165.00 170.86 164.68 170.86 0.0M
2022-10-04 164.26 166.12 163.60 165.44 0.0M
2022-10-03 157.52 162.80 157.52 162.80 0.0M
2022-09-30 162.86 163.60 157.84 157.84 0.0M
2022-09-29 168.00 168.00 159.82 161.76 0.0M
2022-09-28 167.52 167.78 165.62 167.74 0.0M
2022-09-27 167.20 169.48 166.46 167.30 0.0M
2022-09-26 166.64 168.00 165.38 168.00 0.0M
2022-09-23 165.60 166.00 163.54 166.00 0.0M
2022-09-22 165.30 166.32 164.46 165.90 0.0M
2022-09-21 166.24 171.22 166.24 166.30 0.0M
2022-09-20 166.60 167.70 165.60 166.28 0.0M
2022-09-19 163.92 166.38 163.14 165.50 0.0M
2022-09-16 162.02 165.10 162.02 164.32 0.0M
2022-09-15 165.36 166.52 162.22 163.20 0.0M
2022-09-14 163.04 166.14 162.34 163.86 0.0M
2022-09-13 169.04 169.28 163.00 163.00 0.0M
2022-09-12 169.96 170.26 167.24 168.28 0.0M
2022-09-09 168.88 170.58 167.86 170.34 0.0M
2022-09-08 165.96 169.08 164.48 167.50 0.0M
2022-09-07 164.92 167.34 164.34 167.34 0.0M
2022-09-06 164.24 166.76 163.40 164.50 0.0M
2022-09-05 164.96 165.14 163.82 165.06 0.0M
2022-09-02 167.86 168.42 163.90 164.50 0.0M
2022-09-01 162.48 166.08 162.02 165.70 0.0M
2022-08-31 167.86 168.86 163.50 164.00 0.0M
2022-08-30 168.12 169.26 164.82 165.48 0.0M
2022-08-29 168.78 170.00 167.46 168.00 0.0M
2022-08-26 177.96 178.22 170.14 170.14 0.0M
2022-08-25 173.32 177.22 172.00 177.04 0.0M
2022-08-24 173.52 174.24 171.72 172.28 0.0M
2022-08-23 172.94 174.26 171.44 173.20 0.0M
2022-08-22 175.24 175.60 172.30 172.30 0.0M
2022-08-19 176.20 176.78 174.78 175.20 0.0M
2022-08-18 173.50 178.04 172.92 177.20 0.0M
2022-08-17 179.72 180.62 172.12 173.38 0.0M
2022-08-16 181.68 182.98 179.68 180.50 0.0M
2022-08-15 180.94 182.48 179.94 182.48 0.0M
2022-08-12 178.20 181.00 177.54 180.68 0.0M
2022-08-11 179.00 179.00 176.70 177.46 0.0M
2022-08-10 173.30 177.20 173.16 176.84 0.0M
2022-08-09 179.68 180.94 172.24 174.54 0.0M
2022-08-08 181.58 182.00 177.80 178.08 0.0M
2022-08-05 181.64 181.68 179.14 181.00 0.0M
2022-08-04 179.52 181.32 179.10 180.28 0.0M
2022-08-03 174.86 180.84 173.32 180.36 0.0M
2022-08-02 174.20 176.00 172.30 174.12 0.0M
2022-08-01 174.84 175.00 172.50 174.44 0.0M
2022-07-29 173.04 175.48 169.00 175.48 0.0M
2022-07-28 166.86 172.14 166.66 172.10 0.0M
2022-07-27 164.50 168.36 162.14 168.24 0.0M
2022-07-26 159.78 161.46 158.84 159.42 0.0M
2022-07-25 160.20 161.48 158.00 158.22 0.0M
2022-07-22 162.34 164.40 160.00 160.38 0.0M
2022-07-21 161.36 163.48 160.96 163.48 0.0M
2022-07-20 162.12 163.44 159.50 162.90 0.0M
2022-07-19 157.22 161.90 155.66 161.30 0.0M
2022-07-18 160.96 161.02 157.56 157.56 0.0M
2022-07-15 158.00 159.04 156.74 159.04 0.0M
2022-07-14 153.06 156.58 152.62 156.58 0.0M
2022-07-13 154.96 154.96 151.40 153.74 0.0M
2022-07-12 152.32 154.78 150.86 154.70 0.0M
2022-07-11 152.36 153.72 151.82 152.84 0.0M
2022-07-08 151.32 152.94 150.02 152.74 0.0M
2022-07-07 148.78 152.82 147.76 152.50 0.0M
2022-07-06 146.00 149.14 144.86 149.14 0.0M
2022-07-05 143.48 144.76 140.70 144.74 0.0M
2022-07-04 142.14 142.48 141.08 142.04 0.0M
2022-07-01 146.32 146.84 141.48 143.30 0.0M
2022-06-30 145.42 147.88 144.50 146.90 0.0M
2022-06-29 146.96 146.96 142.34 146.18 0.0M
2022-06-28 147.60 150.26 146.92 148.00 0.0M
2022-06-27 148.22 148.76 146.86 147.60 0.0M
2022-06-24 145.10 147.62 144.40 146.98 0.0M
2022-06-23 144.46 146.70 142.50 143.58 0.0M
2022-06-22 144.00 145.32 143.02 144.80 0.0M
2022-06-21 144.58 146.40 143.66 145.54 0.0M
2022-06-20 143.98 144.60 143.18 143.90 0.0M
2022-06-17 145.38 146.40 142.96 143.28 0.0M
2022-06-16 148.36 148.82 142.02 142.70 0.0M
2022-06-15 148.32 150.08 147.62 149.50 0.0M
2022-06-14 150.06 150.06 147.12 148.48 0.0M
2022-06-13 148.44 149.76 146.20 147.30 0.0M
2022-06-10 152.88 153.22 150.00 151.60 0.0M
2022-06-09 154.32 156.22 152.26 152.32 0.0M
2022-06-08 158.60 158.80 154.00 154.24 0.0M
2022-06-07 157.02 158.38 155.04 158.38 0.0M
2022-06-06 161.24 162.92 157.72 157.92 0.0M
2022-06-03 163.86 163.86 160.82 160.82 0.0M
2022-06-02 163.22 164.58 161.88 163.60 0.0M
2022-06-01 165.52 165.78 162.62 163.72 0.0M
2022-05-31 165.74 166.58 162.72 165.96 0.0M
2022-05-30 168.70 168.70 165.92 166.62 0.0M
2022-05-27 161.58 166.00 160.86 166.00 0.0M
2022-05-26 157.80 162.54 157.80 162.54 0.0M
2022-05-25 158.44 159.50 156.18 159.22 0.0M
2022-05-24 156.44 157.78 155.20 156.62 0.0M
2022-05-23 161.80 163.14 157.92 158.30 0.0M
2022-05-20 159.74 161.64 156.00 156.70 0.0M
2022-05-19 161.36 162.00 159.04 159.16 0.0M
2022-05-18 165.98 166.08 162.30 162.38 0.0M
2022-05-17 162.50 165.56 162.48 164.36 0.0M
2022-05-16 162.74 163.30 160.38 161.50 0.0M
2022-05-13 161.42 163.62 159.86 163.06 0.0M
2022-05-12 155.24 159.48 153.52 158.60 0.0M
2022-05-11 160.30 162.00 156.92 157.16 0.0M
2022-05-10 157.46 161.80 156.86 161.04 0.0M
2022-05-09 157.94 158.88 155.32 155.94 0.0M
2022-05-06 161.20 161.20 157.06 158.76 0.0M
2022-05-05 165.74 166.08 160.80 160.80 0.0M
2022-05-04 164.12 166.40 158.76 166.40 0.0M
2022-05-03 166.26 166.26 164.02 164.64 0.0M
2022-05-02 162.98 165.00 160.48 165.00 0.0M
2022-04-29 165.30 166.90 161.48 161.48 0.0M
2022-04-28 163.18 168.00 162.08 167.56 0.0M
2022-04-27 153.96 162.00 151.02 160.06 0.0M
2022-04-26 162.06 163.00 158.82 159.50 0.0M
2022-04-25 159.90 163.00 159.12 162.20 0.0M
2022-04-22 162.86 164.40 161.54 161.78 0.0M
2022-04-21 166.76 168.46 163.52 163.54 0.0M
2022-04-20 164.62 168.98 164.02 165.30 0.0M
2022-04-19 164.66 166.00 162.78 165.92 0.0M
2022-04-14 161.34 162.70 160.50 160.50 0.0M
2022-04-13 161.60 161.68 159.96 160.30 0.0M
2022-04-12 156.12 161.74 156.12 159.76 0.0M
2022-04-11 159.36 159.36 157.34 158.38 0.0M
2022-04-08 164.14 164.72 159.94 159.94 0.0M
2022-04-07 161.60 163.50 161.54 161.54 0.0M
2022-04-06 163.30 165.20 159.50 162.94 0.0M
2022-04-05 166.06 168.34 161.60 162.90 0.0M
2022-04-04 165.90 167.56 164.54 166.70 0.0M
2022-04-01 166.16 167.24 162.94 164.02 0.0M
2022-03-31 169.00 170.00 166.00 166.00 0.0M
2022-03-30 172.36 172.36 168.00 168.02 0.0M
2022-03-29 169.90 172.50 168.20 172.28 0.0M
2022-03-28 167.52 169.56 165.80 168.00 0.0M
2022-03-25 167.54 168.78 167.10 168.56 0.0M
2022-03-24 163.36 167.92 163.36 167.92 0.0M
2022-03-23 165.68 166.10 162.96 162.96 0.0M
2022-03-22 163.80 165.58 162.96 165.58 0.0M
2022-03-21 163.76 164.04 161.36 163.84 0.0M
2022-03-18 160.26 163.10 160.26 162.96 0.0M
2022-03-17 160.98 160.98 156.72 160.46 0.0M
2022-03-16 158.86 160.00 157.00 160.00 0.0M
2022-03-15 150.30 157.46 150.02 157.46 0.0M
2022-03-14 157.28 157.58 151.80 152.00 0.0M
2022-03-11 157.24 159.82 156.94 156.94 0.0M
2022-03-10 154.88 157.42 151.56 157.42 0.0M
2022-03-09 155.50 156.60 153.76 155.70 0.0M
2022-03-08 149.54 157.50 149.20 153.80 0.0M
2022-03-07 154.30 156.42 151.76 151.76 0.0M
2022-03-04 154.06 157.10 151.50 155.00 0.0M
2022-03-03 153.78 155.98 152.76 154.50 0.0M
2022-03-02 150.34 154.02 149.36 153.32 0.0M
2022-03-01 151.76 152.36 148.30 149.76 0.0M
2022-02-28 149.26 152.74 149.02 151.68 0.0M
2022-02-25 150.50 152.98 148.38 151.00 0.0M
2022-02-24 143.32 150.82 142.34 150.82 0.0M
2022-02-23 148.30 149.80 147.00 147.00 0.0M
2022-02-22 143.56 150.02 142.68 148.30 0.0M
2022-02-21 148.28 148.28 143.80 144.00 0.0M
2022-02-18 145.18 147.72 144.84 147.72 0.0M
2022-02-17 146.68 147.28 145.00 145.00 0.0M
2022-02-16 145.62 148.24 144.92 148.24 0.0M
2022-02-15 144.08 146.54 144.08 146.00 0.0M
2022-02-14 144.02 146.28 142.72 143.88 0.0M
2022-02-11 148.80 150.10 144.34 145.16 0.0M
2022-02-10 154.76 155.04 149.00 149.38 0.0M
2022-02-09 151.98 155.04 151.60 154.48 0.0M
2022-02-08 149.62 151.10 147.90 151.10 0.0M
2022-02-07 151.00 151.50 147.90 148.26 0.0M
2022-02-04 157.32 157.32 146.70 149.92 0.0M
2022-02-03 161.82 166.00 152.90 153.94 0.0M
2022-02-02 162.64 166.40 160.00 166.40 0.0M
2022-02-01 158.94 160.40 157.00 160.40 0.0M
2022-01-31 160.60 160.80 157.52 158.40 0.0M
2022-01-28 157.92 158.46 152.26 158.44 0.0M
2022-01-27 157.46 162.80 155.66 156.92 0.0M
2022-01-26 159.48 162.42 156.94 157.86 0.0M
2022-01-25 155.82 157.42 153.90 153.96 0.0M
2022-01-24 157.28 157.28 151.54 157.04 0.0M
2022-01-21 152.00 158.14 150.20 155.28 0.0M
2022-01-20 158.64 159.10 153.80 153.80 0.0M
2022-01-19 159.18 161.44 157.38 157.38 0.0M
2022-01-18 163.42 163.42 159.96 160.94 0.0M
2022-01-17 162.98 165.02 162.86 163.82 0.0M
2022-01-14 161.12 163.22 159.22 163.22 0.0M
2022-01-13 162.26 165.18 161.18 161.18 0.0M
2022-01-12 162.44 163.30 161.92 162.60 0.0M
2022-01-11 161.64 163.40 160.34 161.56 0.0M
2022-01-10 159.32 160.48 156.30 159.98 0.0M
2022-01-07 165.00 166.72 157.60 158.16 0.0M
2022-01-06 165.14 166.00 164.50 165.10 0.0M
2022-01-05 168.98 169.50 165.24 165.24 0.0M
2022-01-04 169.66 170.38 166.66 169.38 0.0M
2022-01-03 165.60 168.24 165.60 168.00 0.0M