德州仪器公司

TXN
🏛️ 德国 →
155.86
最后更新: 2025-09-30
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
2024-12-30 182.62 183.98 179.28 179.28 0.0M
2024-12-27 183.30 184.42 180.02 182.84 0.0M
2024-12-23 180.10 182.36 176.18 181.72 0.0M
2024-12-20 177.32 180.24 175.02 179.98 0.0M
2024-12-19 178.52 179.74 175.26 178.06 0.0M
2024-12-18 179.62 183.42 178.52 179.00 0.0M
2024-12-17 179.92 181.20 178.50 178.72 0.0M
2024-12-16 181.84 185.40 179.00 181.00 0.0M
2024-12-13 182.58 183.08 179.76 183.08 0.0M
2024-12-12 181.84 182.96 180.52 181.56 0.0M
2024-12-11 181.14 184.00 180.78 183.48 0.0M
2024-12-10 182.60 184.18 180.34 180.34 0.0M
2024-12-09 183.54 186.40 181.38 183.86 0.0M
2024-12-06 182.82 184.04 181.50 182.32 0.0M
2024-12-05 187.30 187.30 181.50 182.44 0.0M
2024-12-04 187.22 189.00 186.00 187.44 0.0M
2024-12-03 192.28 193.00 188.14 188.24 0.0M
2024-12-02 190.36 192.96 186.20 191.48 0.0M
2024-11-29 188.70 191.46 187.92 190.52 0.0M
2024-11-28 188.62 191.00 188.00 190.00 0.0M
2024-11-27 193.02 193.02 187.02 188.68 0.0M
2024-11-26 194.32 196.60 190.10 191.08 0.0M
2024-11-25 188.88 194.14 188.88 193.16 0.0M
2024-11-22 189.48 190.70 188.56 190.34 0.0M
2024-11-21 187.88 191.30 187.00 189.88 0.0M
2024-11-20 190.56 191.14 186.38 186.38 0.0M
2024-11-19 195.28 196.36 190.00 190.00 0.0M
2024-11-18 190.68 195.98 190.06 195.98 0.0M
2024-11-15 195.02 195.02 190.76 190.76 0.0M
2024-11-14 195.30 197.34 194.32 196.46 0.0M
2024-11-13 200.70 200.95 194.56 194.56 0.0M
2024-11-12 203.50 203.75 198.28 199.42 0.0M
2024-11-11 206.30 208.10 201.30 202.25 0.0M
2024-11-08 201.95 205.45 199.66 204.90 0.0M
2024-11-07 200.35 201.75 199.10 201.45 0.0M
2024-11-06 189.72 200.35 189.72 200.35 0.0M
2024-11-05 188.10 188.22 183.58 185.28 0.0M
2024-11-04 187.98 189.06 186.00 188.08 0.0M
2024-11-01 187.74 190.16 186.50 189.28 0.0M
2024-10-31 188.84 190.64 185.62 185.62 0.0M
2024-10-30 194.84 195.22 191.60 192.74 0.0M
2024-10-29 190.20 195.24 190.20 195.24 0.0M
2024-10-28 191.78 193.84 190.22 190.44 0.0M
2024-10-25 190.98 194.90 189.50 192.00 0.0M
2024-10-24 187.98 190.00 186.50 190.00 0.0M
2024-10-23 186.52 187.78 183.90 186.98 0.0M
2024-10-22 180.90 180.90 178.62 179.98 0.0M
2024-10-21 182.08 183.20 180.00 180.46 0.0M
2024-10-18 183.52 184.88 181.50 181.80 0.0M
2024-10-17 185.54 188.48 183.94 183.94 0.0M
2024-10-16 183.24 184.72 182.96 184.30 0.0M
2024-10-15 192.50 192.50 182.98 183.40 0.0M
2024-10-14 187.98 191.30 187.12 191.30 0.0M
2024-10-11 185.58 187.60 184.20 187.60 0.0M
2024-10-10 187.66 187.86 184.44 184.90 0.0M
2024-10-09 184.44 187.34 182.42 187.32 0.0M
2024-10-08 182.28 185.02 181.80 184.16 0.0M
2024-10-07 184.24 185.54 182.86 182.86 0.0M
2024-10-04 182.56 187.96 182.34 183.68 0.0M
2024-10-03 184.60 184.60 181.92 182.12 0.0M
2024-10-02 182.52 186.04 181.16 184.86 0.0M
2024-10-01 186.50 187.00 181.12 182.92 0.0M
2024-09-30 187.52 187.86 183.90 184.62 0.0M
2024-09-27 188.24 188.80 186.14 187.96 0.0M
2024-09-26 184.28 189.98 184.28 187.84 0.0M
2024-09-25 182.32 184.20 178.02 183.84 0.0M
2024-09-24 183.72 186.64 182.02 183.68 0.0M
2024-09-23 182.04 183.70 182.02 183.26 0.0M
2024-09-20 185.34 186.02 180.92 181.00 0.0M
2024-09-19 182.26 186.92 182.00 185.68 0.0M
2024-09-18 180.74 182.44 179.90 181.20 0.0M
2024-09-17 177.98 181.30 177.98 180.24 0.0M
2024-09-16 180.46 180.46 176.24 178.78 0.0M
2024-09-13 176.30 179.76 176.24 179.76 0.0M
2024-09-12 184.82 184.94 176.62 176.62 0.0M
2024-09-11 179.90 182.96 177.88 182.96 0.0M
2024-09-10 181.42 182.54 179.20 181.28 0.0M
2024-09-09 179.16 183.60 178.50 182.08 0.0M
2024-09-06 180.24 181.74 177.58 178.98 0.0M
2024-09-05 185.46 185.46 180.22 181.28 0.0M
2024-09-04 182.28 185.68 180.82 183.20 0.0M
2024-09-03 194.02 194.48 183.40 183.40 0.0M
2024-09-02 193.32 194.48 192.98 194.48 0.0M
2024-08-30 190.52 193.96 190.48 193.96 0.0M
2024-08-29 185.94 193.14 185.34 193.02 0.0M
2024-08-28 188.40 189.64 185.82 185.82 0.0M
2024-08-27 186.14 188.36 185.24 188.36 0.0M
2024-08-26 187.22 188.20 185.82 187.02 0.0M
2024-08-23 184.50 187.36 183.58 187.36 0.0M
2024-08-22 187.48 188.72 182.90 182.90 0.0M
2024-08-21 182.66 189.46 182.66 186.94 0.0M
2024-08-20 181.60 183.34 179.00 181.14 0.0M
2024-08-19 181.90 182.30 179.30 181.02 0.0M
2024-08-16 183.78 187.18 180.44 181.92 0.0M
2024-08-15 177.62 185.24 177.38 183.84 0.0M
2024-08-14 178.80 179.64 175.56 176.98 0.0M
2024-08-13 176.34 178.00 175.90 178.00 0.0M
2024-08-12 176.66 176.68 175.00 175.00 0.0M
2024-08-09 178.16 179.02 174.34 176.70 0.0M
2024-08-08 168.46 176.60 168.24 176.60 0.0M
2024-08-07 170.80 174.84 169.40 169.40 0.0M
2024-08-06 170.54 174.06 167.00 171.42 0.0M
2024-08-05 166.00 170.46 158.00 164.76 0.0M
2024-08-02 176.94 179.00 171.00 171.00 0.0M
2024-08-01 188.72 189.86 182.40 182.40 0.0M
2024-07-31 186.58 189.48 185.24 187.40 0.0M
2024-07-30 186.16 187.82 185.00 186.86 0.0M
2024-07-29 186.20 189.84 186.16 186.68 0.0M
2024-07-26 181.56 187.74 181.56 187.74 0.0M
2024-07-25 184.26 184.72 179.20 183.60 0.0M
2024-07-24 187.24 191.00 181.60 182.70 0.0M
2024-07-23 183.98 185.64 182.30 183.20 0.0M
2024-07-22 182.76 188.58 182.76 188.58 0.0M
2024-07-19 189.48 193.00 184.48 185.02 0.0M
2024-07-18 190.02 190.36 185.18 187.40 0.0M
2024-07-17 189.52 192.12 185.02 187.38 0.0M
2024-07-16 185.56 189.28 185.00 189.00 0.0M
2024-07-15 185.20 186.76 184.60 185.46 0.0M
2024-07-12 183.40 187.98 183.00 185.16 0.0M
2024-07-11 187.98 188.00 184.50 184.50 0.0M
2024-07-10 185.02 188.00 185.02 188.00 0.0M
2024-07-09 185.88 187.98 184.58 185.02 0.0M
2024-07-08 182.98 185.74 182.60 185.48 0.0M
2024-07-05 183.80 184.50 182.48 182.48 0.0M
2024-07-04 183.88 184.64 182.94 182.94 0.0M
2024-07-03 185.06 186.10 182.04 184.74 0.0M
2024-07-02 181.66 185.00 180.20 185.00 0.0M
2024-07-01 181.70 182.62 179.16 180.66 0.0M
2024-06-28 181.24 183.42 181.10 181.66 0.0M
2024-06-27 180.74 181.08 179.10 181.08 0.0M
2024-06-26 182.26 182.60 181.06 181.06 0.0M
2024-06-25 181.18 181.80 180.32 181.02 0.0M
2024-06-24 182.40 183.28 180.82 180.82 0.0M
2024-06-21 180.08 184.44 180.04 183.70 0.0M
2024-06-20 182.44 184.80 179.58 179.76 0.0M
2024-06-19 182.60 182.68 181.00 181.00 0.0M
2024-06-18 182.12 182.78 181.22 182.78 0.0M
2024-06-17 181.66 182.24 179.34 180.76 0.0M
2024-06-14 182.66 183.16 181.12 181.22 0.0M
2024-06-13 183.96 184.58 180.10 183.00 0.0M
2024-06-12 184.36 186.04 183.26 183.98 0.0M
2024-06-11 183.02 184.42 181.72 183.68 0.0M
2024-06-10 181.54 183.02 181.16 182.34 0.0M
2024-06-07 180.68 181.94 179.70 181.16 0.0M
2024-06-06 179.78 181.00 178.88 179.70 0.0M
2024-06-05 177.98 180.42 176.36 179.94 0.0M
2024-06-04 177.16 178.52 174.00 177.48 0.0M
2024-06-03 178.98 182.40 176.46 176.98 0.0M
2024-05-31 181.38 181.38 175.52 178.12 0.0M
2024-05-30 179.60 180.06 177.00 180.06 0.0M
2024-05-29 182.96 184.00 180.24 180.24 0.0M
2024-05-28 184.02 190.00 182.00 183.12 0.0M
2024-05-27 183.08 185.50 182.00 183.80 0.0M
2024-05-24 183.10 184.14 182.02 182.82 0.0M
2024-05-23 186.00 188.18 183.24 183.66 0.0M
2024-05-22 182.92 187.54 181.32 186.40 0.0M
2024-05-21 182.98 183.66 180.90 183.16 0.0M
2024-05-20 178.98 183.16 178.94 183.16 0.0M
2024-05-17 178.70 180.62 178.70 179.50 0.0M
2024-05-16 179.78 180.00 177.36 179.36 0.0M
2024-05-15 176.14 179.62 174.00 179.24 0.0M
2024-05-14 174.00 177.08 172.70 177.08 0.0M
2024-05-13 173.48 174.40 171.60 174.40 0.0M
2024-05-10 171.60 173.42 171.38 173.42 0.0M
2024-05-09 170.48 172.06 169.50 171.72 0.0M
2024-05-08 170.52 171.22 168.36 171.00 0.0M
2024-05-07 166.66 170.48 166.00 170.48 0.0M
2024-05-06 166.64 168.90 164.46 168.90 0.0M
2024-05-03 164.42 166.02 162.58 166.02 0.0M
2024-05-02 164.50 168.02 162.74 163.76 0.0M
2024-04-30 167.96 167.98 165.32 165.32 0.0M
2024-04-29 165.48 167.46 165.18 167.10 0.0M
2024-04-26 163.24 166.60 161.20 166.06 0.0M
2024-04-25 162.64 164.82 160.02 164.74 0.0M
2024-04-24 166.22 167.50 162.82 163.74 0.0M
2024-04-23 153.82 155.72 152.32 155.08 0.0M
2024-04-22 150.18 153.82 149.52 153.82 0.0M
2024-04-19 152.54 153.58 149.68 150.40 0.0M
2024-04-18 154.74 155.74 151.40 153.74 0.0M
2024-04-17 157.40 158.86 155.40 156.62 0.0M
2024-04-16 156.70 158.66 154.74 158.00 0.0M
2024-04-15 155.06 159.18 155.00 155.54 0.0M
2024-04-12 159.36 160.46 156.00 156.46 0.0M
2024-04-11 156.86 159.74 156.34 159.74 0.0M
2024-04-10 160.28 160.46 156.76 157.14 0.0M
2024-04-09 155.78 158.00 154.32 157.88 0.0M
2024-04-08 154.90 156.80 154.02 156.54 0.0M
2024-04-05 156.30 157.38 154.74 154.98 0.0M
2024-04-04 157.22 159.06 155.50 155.50 0.0M
2024-04-03 157.48 158.32 156.28 156.28 0.0M
2024-04-02 160.92 162.88 157.38 158.16 0.0M
2024-03-28 159.66 162.30 158.46 160.90 0.0M
2024-03-27 155.44 159.54 155.40 159.44 0.0M
2024-03-26 157.36 159.22 154.78 155.68 0.0M
2024-03-25 159.00 159.08 157.30 157.42 0.0M
2024-03-22 158.50 160.82 158.14 159.58 0.0M
2024-03-21 156.76 160.66 155.92 158.74 0.0M
2024-03-20 153.40 157.04 153.30 157.04 0.0M
2024-03-19 154.96 156.10 153.42 153.42 0.0M
2024-03-18 157.94 161.14 155.90 155.90 0.0M
2024-03-15 157.06 158.20 154.54 158.20 0.0M
2024-03-14 158.04 159.80 156.18 157.76 0.0M
2024-03-13 160.42 160.94 156.84 157.94 0.0M
2024-03-12 159.36 161.76 157.98 159.86 0.0M
2024-03-11 157.82 159.68 156.00 159.68 0.0M
2024-03-08 159.72 161.80 158.40 159.24 0.0M
2024-03-07 156.94 162.34 155.00 160.30 0.0M
2024-03-06 157.72 160.94 157.12 157.62 0.0M
2024-03-05 159.02 159.02 156.12 156.50 0.0M
2024-03-04 157.94 159.00 157.40 159.00 0.0M
2024-03-01 155.48 158.70 154.66 158.00 0.0M
2024-02-29 150.74 155.12 149.52 155.12 0.0M
2024-02-28 151.86 152.68 149.78 150.42 0.0M
2024-02-27 150.94 152.58 150.92 151.96 0.0M
2024-02-26 151.30 152.24 150.52 151.42 0.0M
2024-02-23 152.40 153.12 151.38 151.50 0.0M
2024-02-22 153.16 153.92 151.28 152.90 0.0M
2024-02-21 150.86 151.02 149.24 151.00 0.0M
2024-02-20 148.70 150.44 147.10 149.80 0.0M
2024-02-19 149.30 149.64 148.46 148.86 0.0M
2024-02-16 149.16 150.56 148.58 148.94 0.0M
2024-02-15 147.62 149.76 147.02 149.62 0.0M
2024-02-14 147.04 148.34 146.16 146.30 0.0M
2024-02-13 149.50 150.22 145.20 145.20 0.0M
2024-02-12 151.20 151.50 149.46 149.94 0.0M
2024-02-09 149.22 150.54 148.88 150.34 0.0M
2024-02-08 147.68 149.46 147.30 149.30 0.0M
2024-02-07 146.96 148.56 146.46 147.64 0.0M
2024-02-06 148.78 148.90 146.84 146.94 0.0M
2024-02-05 146.70 148.54 146.60 148.34 0.0M
2024-02-02 148.00 148.00 146.16 147.88 0.0M
2024-02-01 148.10 149.90 144.68 146.90 0.0M
2024-01-31 148.82 149.30 146.88 148.36 0.0M
2024-01-30 152.68 152.78 149.10 149.74 0.0M
2024-01-29 152.30 152.96 151.14 152.20 0.0M
2024-01-26 155.00 155.50 150.24 151.32 0.0M
2024-01-25 156.44 158.38 154.68 155.16 0.0M
2024-01-24 154.48 157.02 152.12 156.56 0.0M
2024-01-23 160.70 162.64 160.02 161.24 0.0M
2024-01-22 160.22 161.84 159.46 160.64 0.0M
2024-01-19 154.04 160.62 154.04 159.26 0.0M
2024-01-18 148.80 153.84 148.78 153.74 0.0M
2024-01-17 150.02 150.34 147.92 148.62 0.0M
2024-01-16 149.80 151.52 149.50 150.42 0.0M
2024-01-15 150.10 150.92 149.50 149.72 0.0M
2024-01-12 150.82 152.22 149.78 150.54 0.0M
2024-01-11 152.54 153.28 150.86 150.96 0.0M
2024-01-10 154.16 154.68 151.98 152.70 0.0M
2024-01-09 152.30 155.70 152.00 154.76 0.0M
2024-01-08 150.36 153.50 150.36 153.26 0.0M
2024-01-05 150.70 151.30 149.00 150.98 0.0M
2024-01-04 153.04 153.04 147.50 150.86 0.0M
2024-01-03 154.80 154.86 152.34 152.34 0.0M
2024-01-02 154.92 155.80 152.94 153.50 0.0M