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
2023-12-29 155.20 155.74 154.64 154.90 0.0M
2023-12-28 154.66 155.66 153.68 155.48 0.0M
2023-12-27 154.44 155.12 153.50 154.28 0.0M
2023-12-22 151.14 152.96 151.00 152.44 0.0M
2023-12-21 151.60 152.18 150.50 150.86 0.0M
2023-12-20 154.14 154.14 151.18 151.20 0.0M
2023-12-19 152.78 153.78 152.36 153.02 0.0M
2023-12-18 154.22 155.42 152.18 153.36 0.0M
2023-12-15 153.28 156.34 153.28 154.20 0.0M
2023-12-14 149.24 153.14 148.20 152.82 0.0M
2023-12-13 146.84 148.52 146.28 148.52 0.0M
2023-12-12 148.94 149.24 146.08 146.10 0.0M
2023-12-11 146.06 149.80 145.60 148.36 0.0M
2023-12-08 146.44 147.38 145.58 146.06 0.0M
2023-12-07 145.26 146.84 144.04 146.10 0.0M
2023-12-06 146.28 147.28 144.78 145.00 0.0M
2023-12-05 144.00 146.30 143.60 145.80 0.0M
2023-12-04 142.84 145.16 142.00 144.72 0.0M
2023-12-01 139.70 142.86 139.70 142.78 0.0M
2023-11-30 139.50 141.32 139.00 139.32 0.0M
2023-11-29 138.88 141.76 138.88 139.56 0.0M
2023-11-28 139.62 139.70 137.90 139.30 0.0M
2023-11-27 140.80 141.06 138.76 139.48 0.0M
2023-11-24 141.26 141.68 139.68 141.14 0.0M
2023-11-23 140.86 141.84 140.66 141.80 0.0M
2023-11-22 140.24 143.00 140.10 141.56 0.0M
2023-11-21 142.28 142.44 139.90 140.52 0.0M
2023-11-20 141.72 142.62 140.98 142.60 0.0M
2023-11-17 140.40 142.56 139.74 142.02 0.0M
2023-11-16 140.50 140.76 139.20 140.32 0.0M
2023-11-15 138.42 141.20 138.42 140.20 0.0M
2023-11-14 136.12 139.40 135.94 137.14 0.0M
2023-11-13 137.06 138.00 135.82 136.56 0.0M
2023-11-10 134.62 138.00 133.70 137.94 0.0M
2023-11-09 135.94 137.22 134.46 134.74 0.0M
2023-11-08 138.00 138.64 135.06 135.06 0.0M
2023-11-07 138.56 139.02 136.64 137.26 0.0M
2023-11-06 140.36 141.62 136.70 137.52 0.0M
2023-11-03 138.32 141.14 138.02 140.00 0.0M
2023-11-02 135.50 139.06 135.50 139.00 0.0M
2023-11-01 133.92 135.70 133.80 135.70 0.0M
2023-10-31 132.06 134.92 131.32 134.02 0.0M
2023-10-30 135.06 135.84 131.60 132.50 0.0M
2023-10-27 137.86 138.04 134.94 135.10 0.0M
2023-10-26 133.86 138.68 133.02 136.80 0.0M
2023-10-25 132.98 135.36 129.02 134.40 0.0M
2023-10-24 137.90 139.08 137.56 138.76 0.0M
2023-10-23 138.72 140.22 137.14 137.18 0.0M
2023-10-20 142.62 143.12 139.34 139.62 0.0M
2023-10-19 143.80 144.54 142.38 142.62 0.0M
2023-10-18 145.16 145.86 144.00 144.20 0.0M
2023-10-17 146.58 146.66 143.84 145.24 0.0M
2023-10-16 145.70 146.54 144.90 145.60 0.0M
2023-10-13 146.72 147.56 144.86 145.20 0.0M
2023-10-12 148.64 149.50 147.20 147.22 0.0M
2023-10-11 148.38 148.80 146.02 148.08 0.0M
2023-10-10 148.90 149.90 147.54 148.72 0.0M
2023-10-09 147.90 149.00 147.00 147.88 0.0M
2023-10-06 146.78 149.04 146.34 149.04 0.0M
2023-10-05 150.48 150.48 147.00 147.00 0.0M
2023-10-04 150.02 150.54 149.00 150.32 0.0M
2023-10-03 152.30 153.10 150.44 150.44 0.0M
2023-10-02 151.80 152.38 150.54 151.12 0.0M
2023-09-29 150.90 152.02 149.94 150.84 0.0M
2023-09-28 150.28 151.86 149.38 151.04 0.0M
2023-09-27 149.42 151.42 148.84 150.64 0.0M
2023-09-26 151.30 151.90 149.10 149.42 0.0M
2023-09-25 150.42 151.48 150.16 151.42 0.0M
2023-09-22 151.22 152.20 150.48 151.54 0.0M
2023-09-21 151.52 152.26 150.54 150.88 0.0M
2023-09-20 153.08 153.64 152.04 152.70 0.0M
2023-09-19 152.78 152.88 151.22 152.82 0.0M
2023-09-18 152.84 153.00 151.22 152.40 0.0M
2023-09-15 156.30 156.50 152.74 153.20 0.0M
2023-09-14 153.60 156.04 152.88 156.04 0.0M
2023-09-13 151.92 153.82 151.92 153.12 0.0M
2023-09-12 154.12 154.82 152.74 152.74 0.0M
2023-09-11 154.18 155.20 153.00 154.46 0.0M
2023-09-08 153.50 154.32 153.00 154.06 0.0M
2023-09-07 156.86 156.86 153.46 153.84 0.0M
2023-09-06 158.40 158.40 155.92 156.80 0.0M
2023-09-05 156.48 159.18 156.26 159.04 0.0M
2023-09-04 157.04 157.36 156.42 156.42 0.0M
2023-09-01 155.40 157.12 154.52 157.04 0.0M
2023-08-31 155.44 156.32 154.64 155.62 0.0M
2023-08-30 156.32 156.32 151.42 154.72 0.0M
2023-08-29 155.66 157.32 155.66 156.90 0.0M
2023-08-28 154.94 157.10 154.94 155.40 0.0M
2023-08-25 153.12 154.52 153.08 153.38 0.0M
2023-08-24 157.60 158.16 154.00 154.10 0.0M
2023-08-23 154.34 156.88 150.08 156.88 0.0M
2023-08-22 153.66 156.02 153.58 154.28 0.0M
2023-08-21 154.00 154.32 152.36 154.32 0.0M
2023-08-18 151.86 153.28 151.20 153.28 0.0M
2023-08-17 152.80 153.36 151.94 152.44 0.0M
2023-08-16 154.46 154.46 152.16 152.36 0.0M
2023-08-15 156.66 156.66 153.80 154.42 0.0M
2023-08-14 152.26 156.10 151.52 156.02 0.0M
2023-08-11 152.18 153.04 150.18 151.28 0.0M
2023-08-10 152.46 154.08 152.04 152.44 0.0M
2023-08-09 151.64 153.04 151.60 152.58 0.0M
2023-08-08 153.60 153.60 150.48 152.16 0.0M
2023-08-07 153.28 154.50 151.90 153.18 0.0M
2023-08-04 155.84 156.98 151.82 153.20 0.0M
2023-08-03 157.24 157.50 155.30 157.20 0.0M
2023-08-02 161.00 162.04 157.46 157.60 0.0M
2023-08-01 163.50 164.66 162.00 162.40 0.0M
2023-07-31 162.82 163.68 161.50 163.40 0.0M
2023-07-28 161.76 163.14 161.08 162.10 0.0M
2023-07-27 159.62 164.44 158.66 161.48 0.0M
2023-07-26 162.02 162.74 157.60 158.78 0.0M
2023-07-25 166.50 170.16 165.98 168.50 0.0M
2023-07-24 166.02 167.00 165.18 165.76 0.0M
2023-07-21 161.32 166.42 160.88 166.38 0.0M
2023-07-20 163.78 163.78 160.50 161.58 0.0M
2023-07-19 163.30 164.98 163.18 164.02 0.0M
2023-07-18 162.42 164.00 161.26 164.00 0.0M
2023-07-17 161.52 163.22 160.00 163.22 0.0M
2023-07-14 162.88 163.06 161.00 162.12 0.0M
2023-07-13 163.64 164.26 163.04 163.50 0.0M
2023-07-12 162.46 164.22 161.74 163.68 0.0M
2023-07-11 163.44 163.96 161.26 162.04 0.0M
2023-07-10 158.46 163.00 157.10 163.00 0.0M
2023-07-07 160.86 161.26 159.00 159.00 0.0M
2023-07-06 162.00 162.58 159.50 160.54 0.0M
2023-07-05 164.56 164.86 162.80 163.32 0.0M
2023-07-04 164.44 165.18 164.26 165.10 0.0M
2023-07-03 165.54 166.38 163.02 164.52 0.0M
2023-06-30 163.60 165.36 162.70 165.36 0.0M
2023-06-29 160.38 162.16 159.74 162.16 0.0M
2023-06-28 159.98 161.66 158.64 160.40 0.0M
2023-06-27 155.16 160.88 154.30 160.72 0.0M
2023-06-26 154.22 156.52 153.60 155.00 0.0M
2023-06-23 157.42 159.08 153.94 154.10 0.0M
2023-06-22 155.00 156.98 154.04 156.98 0.0M
2023-06-21 160.12 160.92 155.34 155.34 0.0M
2023-06-20 160.74 161.78 159.18 159.52 0.0M
2023-06-19 161.24 162.64 160.00 160.80 0.0M
2023-06-16 162.12 163.46 162.12 163.00 0.0M
2023-06-15 163.98 164.42 161.38 163.50 0.0M
2023-06-14 164.24 165.02 161.72 163.28 0.0M
2023-06-13 161.34 165.00 161.34 164.20 0.0M
2023-06-12 159.36 161.20 158.82 160.80 0.0M
2023-06-09 159.50 161.00 158.00 158.80 0.0M
2023-06-08 160.02 161.56 159.50 159.84 0.0M
2023-06-07 159.62 161.76 158.58 160.26 0.0M
2023-06-06 159.14 160.28 158.20 159.20 0.0M
2023-06-05 163.12 163.98 159.00 159.00 0.0M
2023-06-02 163.02 164.18 162.44 163.06 0.0M
2023-06-01 162.30 164.26 161.64 163.26 0.0M
2023-05-31 164.20 165.76 162.42 163.22 0.0M
2023-05-30 165.82 166.80 163.66 164.88 0.0M
2023-05-29 164.98 165.06 164.44 165.06 0.0M
2023-05-26 157.18 164.76 156.92 164.10 0.0M
2023-05-25 155.28 158.68 153.28 158.68 0.0M
2023-05-24 157.86 157.86 153.76 155.68 0.0M
2023-05-23 157.90 158.74 157.20 157.90 0.0M
2023-05-22 158.00 158.06 155.90 157.90 0.0M
2023-05-19 157.42 158.88 156.56 157.42 0.0M
2023-05-18 153.02 157.14 152.48 156.42 0.0M
2023-05-17 151.14 152.68 148.98 152.68 0.0M
2023-05-16 151.54 152.30 150.00 150.18 0.0M
2023-05-15 148.52 151.92 147.90 151.86 0.0M
2023-05-12 147.92 149.24 147.50 149.04 0.0M
2023-05-11 149.34 149.86 146.66 147.40 0.0M
2023-05-10 148.88 150.00 147.02 147.94 0.0M
2023-05-09 149.70 149.70 148.02 148.62 0.0M
2023-05-08 150.54 151.00 148.84 149.36 0.0M
2023-05-05 146.10 150.48 145.38 150.42 0.0M
2023-05-04 148.16 149.10 146.72 147.28 0.0M
2023-05-03 148.66 149.74 147.84 147.84 0.0M
2023-05-02 152.16 153.20 148.18 149.00 0.0M
2023-04-28 149.34 151.88 149.16 151.76 0.0M
2023-04-27 149.68 150.44 146.46 149.82 0.0M
2023-04-26 159.34 159.64 148.18 148.52 0.0M
2023-04-25 159.30 159.60 154.34 154.34 0.0M
2023-04-24 161.84 161.92 159.24 159.24 0.0M
2023-04-21 161.40 161.44 159.62 160.80 0.0M
2023-04-20 161.40 162.18 157.64 160.70 0.0M
2023-04-19 163.74 164.44 161.72 162.14 0.0M
2023-04-18 164.86 165.70 163.80 164.00 0.0M
2023-04-17 163.02 164.38 162.60 163.50 0.0M
2023-04-14 162.02 163.66 161.20 162.62 0.0M
2023-04-13 162.14 162.60 159.00 162.60 0.0M
2023-04-12 164.88 165.48 161.50 161.50 0.0M
2023-04-11 165.08 165.84 164.20 165.32 0.0M
2023-04-06 162.82 163.64 160.36 163.52 0.0M
2023-04-05 164.94 165.24 161.54 161.76 0.0M
2023-04-04 168.60 170.00 164.84 164.90 0.0M
2023-04-03 171.98 172.18 167.90 168.62 0.0M
2023-03-31 169.00 171.50 168.80 171.50 0.0M
2023-03-30 167.50 169.12 166.36 168.68 0.0M
2023-03-29 164.70 167.32 163.72 166.56 0.0M
2023-03-28 164.16 165.24 161.00 163.32 0.0M
2023-03-27 166.50 167.48 163.70 165.14 0.0M
2023-03-24 167.00 167.66 165.64 166.04 0.0M
2023-03-23 162.70 166.70 162.32 166.70 0.0M
2023-03-22 165.72 167.90 161.74 161.98 0.0M
2023-03-21 167.08 167.14 164.32 164.60 0.0M
2023-03-20 164.06 167.72 163.94 166.82 0.0M
2023-03-17 165.82 167.20 163.74 163.92 0.0M
2023-03-16 165.22 166.98 163.64 166.74 0.0M
2023-03-15 163.16 165.96 163.00 164.52 0.0M
2023-03-14 162.58 164.22 162.04 162.08 0.0M
2023-03-13 161.58 163.36 158.68 161.84 0.0M
2023-03-10 164.02 164.54 160.70 161.08 0.0M
2023-03-09 166.20 168.00 164.00 164.00 0.0M
2023-03-08 162.86 166.46 162.82 166.46 0.0M
2023-03-07 162.56 163.16 161.50 162.98 0.0M
2023-03-06 165.86 166.20 162.20 162.20 0.0M
2023-03-03 164.16 165.00 163.00 164.84 0.0M
2023-03-02 161.74 164.48 160.86 164.08 0.0M
2023-03-01 161.78 161.78 160.06 161.42 0.0M
2023-02-28 160.60 162.82 159.94 162.62 0.0M
2023-02-27 161.04 162.10 159.74 161.00 0.0M
2023-02-24 161.80 162.20 159.20 160.52 0.0M
2023-02-23 161.66 164.00 159.42 162.06 0.0M
2023-02-22 160.12 161.18 159.50 159.50 0.0M
2023-02-21 164.68 164.70 160.38 160.38 0.0M
2023-02-20 164.40 164.78 163.72 164.72 0.0M
2023-02-17 164.02 165.54 163.50 163.50 0.0M
2023-02-16 166.54 167.72 164.38 165.18 0.0M
2023-02-15 163.48 167.20 162.60 166.48 0.0M
2023-02-14 164.84 165.26 161.78 164.44 0.0M
2023-02-13 164.84 165.72 163.98 164.50 0.0M
2023-02-10 163.24 164.40 162.16 163.82 0.0M
2023-02-09 165.26 166.54 162.82 162.82 0.0M
2023-02-08 171.38 171.38 164.80 164.80 0.0M
2023-02-07 168.34 171.24 168.00 171.10 0.0M
2023-02-06 169.04 170.00 166.88 168.56 0.0M
2023-02-03 168.06 170.68 167.00 168.92 0.0M
2023-02-02 166.50 169.50 162.00 168.38 0.0M
2023-02-01 162.52 166.88 161.84 166.88 0.0M
2023-01-31 159.68 162.70 158.08 161.86 0.0M
2023-01-30 159.90 160.24 157.68 159.80 0.0M
2023-01-27 159.02 162.68 157.70 162.68 0.0M
2023-01-26 161.70 161.92 158.50 159.20 0.0M
2023-01-25 160.24 162.42 157.94 159.88 0.0M
2023-01-24 163.14 164.38 161.50 162.70 0.0M
2023-01-23 160.00 164.56 158.72 162.82 0.0M
2023-01-20 159.12 159.46 156.80 159.46 0.0M
2023-01-19 160.82 160.82 157.28 158.94 0.0M
2023-01-18 162.64 163.30 160.64 161.84 0.0M
2023-01-17 165.38 165.72 163.20 163.50 0.0M
2023-01-16 164.02 165.80 163.88 165.66 0.0M
2023-01-13 163.96 165.00 161.00 165.00 0.0M
2023-01-12 166.36 166.64 164.50 164.70 0.0M
2023-01-11 166.08 166.76 164.90 165.12 0.0M
2023-01-10 164.00 166.50 163.34 165.90 0.0M
2023-01-09 164.54 167.52 162.80 164.68 0.0M
2023-01-06 158.88 165.32 158.32 165.14 0.0M
2023-01-05 159.24 161.30 158.00 158.00 0.0M
2023-01-04 155.46 159.34 154.48 159.34 0.0M
2023-01-03 157.08 160.00 154.62 154.62 0.0M
2023-01-02 154.40 157.72 153.90 157.72 0.0M