泰科电子有限公司

TEL
🏛️ 美国 →
221.47
最后更新: 2025-10-01
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
2023-12-29 140.69 141.23 140.04 140.50 0.8M
2023-12-28 141.16 141.34 140.44 141.07 0.6M
2023-12-27 141.27 141.46 140.24 140.77 0.8M
2023-12-26 141.20 141.78 140.51 141.33 0.7M
2023-12-22 140.70 141.61 139.96 140.97 0.8M
2023-12-21 139.49 140.04 138.63 139.88 1.0M
2023-12-20 140.31 141.64 138.42 138.51 1.5M
2023-12-19 141.43 142.00 140.65 141.12 1.2M
2023-12-18 141.87 142.05 140.88 140.98 1.3M
2023-12-15 141.75 142.88 139.12 141.62 3.2M
2023-12-14 139.39 143.81 138.98 143.34 2.0M
2023-12-13 137.22 138.00 135.11 137.89 1.6M
2023-12-12 135.80 136.05 135.01 135.50 1.0M
2023-12-11 134.06 136.31 133.71 135.76 1.2M
2023-12-08 132.02 133.69 131.46 133.32 1.4M
2023-12-07 131.56 132.91 130.82 132.37 1.2M
2023-12-06 130.81 131.88 130.28 131.23 1.1M
2023-12-05 130.31 130.31 128.81 129.69 0.9M
2023-12-04 130.87 131.85 130.58 131.00 2.2M
2023-12-01 130.64 132.48 130.16 132.00 1.4M
2023-11-30 131.14 131.25 129.73 131.00 2.2M
2023-11-29 131.03 131.74 130.39 130.43 1.2M
2023-11-28 130.52 131.27 129.82 130.19 1.3M
2023-11-27 130.34 131.31 130.24 130.65 1.6M
2023-11-24 131.22 131.53 130.78 131.06 0.6M
2023-11-22 131.66 132.11 130.96 131.33 1.0M
2023-11-21 131.00 131.36 130.21 130.71 0.9M
2023-11-20 131.16 131.98 130.80 131.26 1.3M
2023-11-17 132.21 132.35 130.96 131.46 1.4M
2023-11-16 131.36 132.42 130.52 131.34 1.6M
2023-11-15 131.22 133.21 131.04 131.77 1.7M
2023-11-14 127.04 130.77 126.87 130.55 1.7M
2023-11-13 125.93 126.40 124.95 124.97 1.0M
2023-11-10 124.48 127.07 123.79 126.65 1.7M
2023-11-09 125.75 126.11 124.04 124.10 1.4M
2023-11-08 125.20 125.92 124.25 125.04 1.2M
2023-11-07 125.21 125.81 124.87 125.04 1.4M
2023-11-06 125.88 126.04 125.21 125.89 1.2M
2023-11-03 125.31 127.17 125.05 125.76 1.3M
2023-11-02 123.49 124.08 122.30 124.04 2.2M
2023-11-01 119.79 122.92 119.10 122.86 2.1M
2023-10-31 116.10 117.91 116.01 117.85 1.9M
2023-10-30 116.16 116.99 115.16 116.34 1.7M
2023-10-27 117.13 117.34 115.00 115.51 1.5M
2023-10-26 117.59 118.94 117.11 117.55 1.8M
2023-10-25 117.00 117.54 115.50 116.48 1.8M
2023-10-24 117.22 118.23 116.30 118.06 1.5M
2023-10-23 117.04 117.91 116.04 116.05 2.0M
2023-10-20 119.55 119.63 117.49 117.60 4.0M
2023-10-19 121.96 123.06 118.95 119.35 2.1M
2023-10-18 123.49 124.08 121.71 122.00 1.6M
2023-10-17 123.56 125.25 122.29 124.52 1.9M
2023-10-16 123.30 125.18 122.42 124.28 1.4M
2023-10-13 124.24 124.24 120.45 121.45 1.4M
2023-10-12 125.78 125.95 123.57 124.60 1.0M
2023-10-11 124.38 125.50 124.05 125.43 1.5M
2023-10-10 123.50 125.25 123.27 124.33 1.0M
2023-10-09 122.71 123.49 121.61 123.10 0.9M
2023-10-06 121.31 124.36 121.15 123.97 1.6M
2023-10-05 123.38 123.59 119.94 120.93 1.8M
2023-10-04 122.56 123.78 121.70 123.41 1.0M
2023-10-03 122.36 123.77 121.63 122.23 1.1M
2023-10-02 122.78 123.94 122.44 123.22 1.2M
2023-09-29 124.84 125.10 123.08 123.53 1.0M
2023-09-28 120.87 124.44 120.35 123.81 1.4M
2023-09-27 121.47 121.97 119.64 120.44 1.6M
2023-09-26 122.22 122.64 120.47 120.52 1.6M
2023-09-25 122.34 123.23 122.13 123.03 1.6M
2023-09-22 123.59 124.18 122.94 123.04 1.5M
2023-09-21 124.27 124.77 123.16 123.22 1.7M
2023-09-20 127.62 128.01 125.28 125.44 1.3M
2023-09-19 126.78 127.14 125.56 126.96 1.0M
2023-09-18 126.22 127.59 126.07 126.97 1.0M
2023-09-15 128.97 129.22 126.14 126.68 2.1M
2023-09-14 129.09 129.83 127.96 129.19 1.0M
2023-09-13 128.52 128.79 127.51 128.25 1.0M
2023-09-12 127.88 129.33 127.88 128.47 0.8M
2023-09-11 129.12 129.12 127.03 128.39 0.9M
2023-09-08 127.92 128.80 127.37 127.86 1.0M
2023-09-07 128.72 128.81 127.23 128.18 1.4M
2023-09-06 130.44 131.72 129.57 130.06 2.7M
2023-09-05 133.01 133.25 130.89 131.01 1.0M
2023-09-01 133.42 133.72 132.65 133.27 1.2M
2023-08-31 132.23 133.13 132.20 132.39 1.3M
2023-08-30 130.90 132.35 130.76 131.93 1.3M
2023-08-29 129.70 131.22 129.31 131.19 2.4M
2023-08-28 129.54 130.62 129.38 129.75 1.1M
2023-08-25 128.27 129.34 127.59 128.64 1.5M
2023-08-24 128.79 129.60 127.54 127.56 2.2M
2023-08-23 128.10 129.54 127.77 128.97 1.3M
2023-08-22 128.92 129.19 127.66 127.77 1.1M
2023-08-21 128.10 128.99 127.45 128.28 1.5M
2023-08-18 126.84 128.56 126.84 127.70 1.7M
2023-08-17 129.80 130.10 127.83 127.84 1.8M
2023-08-16 130.21 131.18 129.18 129.45 2.0M
2023-08-15 132.68 132.72 130.44 130.47 1.8M
2023-08-14 133.19 133.82 132.33 133.46 1.5M
2023-08-11 134.19 134.58 132.74 133.04 1.5M
2023-08-10 136.47 137.51 134.90 135.00 1.7M
2023-08-09 137.45 137.68 135.69 135.71 1.4M
2023-08-08 138.19 138.62 136.20 137.40 1.8M
2023-08-07 139.41 140.33 139.39 139.42 1.5M
2023-08-04 140.14 140.54 138.20 138.50 1.2M
2023-08-03 140.56 140.84 138.45 139.92 1.3M
2023-08-02 142.13 143.25 141.29 141.31 1.7M
2023-08-01 142.87 144.01 142.51 143.62 1.4M
2023-07-31 142.75 143.50 142.50 143.49 1.4M
2023-07-28 145.20 145.20 142.43 142.77 1.5M
2023-07-27 146.08 146.34 142.97 143.85 2.2M
2023-07-26 142.43 146.60 140.94 144.43 2.3M
2023-07-25 140.20 141.74 139.73 141.20 2.0M
2023-07-24 141.63 142.36 140.26 140.47 1.9M
2023-07-21 140.72 142.41 140.72 141.00 1.7M
2023-07-20 142.98 143.40 141.61 141.95 1.2M
2023-07-19 142.00 143.15 141.40 143.09 1.4M
2023-07-18 142.84 143.74 142.21 142.57 1.6M
2023-07-17 141.38 143.09 140.89 142.77 1.5M
2023-07-14 142.14 142.18 140.92 141.24 1.2M
2023-07-13 143.22 143.37 142.15 142.38 1.1M
2023-07-12 142.51 143.44 141.70 142.68 1.0M
2023-07-11 141.52 141.87 140.42 141.24 1.1M
2023-07-10 139.09 141.43 139.09 141.24 1.2M
2023-07-07 138.79 140.84 138.70 139.82 0.8M
2023-07-06 137.84 139.04 137.28 138.93 0.9M
2023-07-05 139.25 139.90 137.60 139.43 1.0M
2023-07-03 139.77 140.56 139.11 140.38 0.5M
2023-06-30 139.54 140.84 138.77 140.16 1.5M
2023-06-29 136.82 138.77 136.50 138.39 1.1M
2023-06-28 137.00 138.24 135.76 137.08 1.5M
2023-06-27 134.77 136.89 133.91 136.73 1.3M
2023-06-26 133.76 135.36 133.51 133.94 0.9M
2023-06-23 132.55 133.50 132.50 133.11 1.5M
2023-06-22 135.71 135.99 134.15 134.51 1.3M
2023-06-21 134.75 136.20 134.50 135.80 1.5M
2023-06-20 134.89 135.85 134.35 135.21 2.2M
2023-06-16 135.00 135.93 134.05 135.65 3.3M
2023-06-15 132.00 134.35 131.62 133.43 1.4M
2023-06-14 133.05 133.61 131.09 131.73 1.5M
2023-06-13 131.18 132.57 130.86 132.33 1.2M
2023-06-12 128.58 130.51 128.22 130.12 1.6M
2023-06-09 128.55 129.90 127.83 128.00 1.4M
2023-06-08 128.43 128.70 127.29 128.00 1.4M
2023-06-07 127.39 128.94 127.27 128.50 1.5M
2023-06-06 124.44 127.38 123.93 127.26 1.4M
2023-06-05 125.96 126.02 123.87 124.20 1.0M
2023-06-02 124.35 126.40 123.86 126.27 1.3M
2023-06-01 122.19 123.27 121.37 122.55 1.2M
2023-05-31 122.08 123.01 121.02 122.48 2.9M
2023-05-30 123.61 124.13 122.79 123.12 1.2M
2023-05-26 119.68 123.11 119.47 122.78 1.2M
2023-05-25 119.25 119.81 118.12 119.25 1.9M
2023-05-24 121.04 121.09 118.68 118.75 1.4M
2023-05-23 123.62 123.97 121.98 122.17 1.1M
2023-05-22 124.24 125.11 123.28 124.53 0.9M
2023-05-19 124.38 124.69 123.43 124.08 1.5M
2023-05-18 121.40 123.21 121.16 123.09 1.1M
2023-05-17 120.64 122.10 120.24 122.03 1.7M
2023-05-16 121.13 121.62 119.97 120.01 0.9M
2023-05-15 120.49 122.10 120.14 121.91 0.7M
2023-05-12 120.53 120.55 119.58 120.46 1.3M
2023-05-11 120.05 120.80 119.39 120.06 1.4M
2023-05-10 122.53 122.55 119.04 120.59 1.6M
2023-05-09 121.81 122.21 120.84 121.15 1.2M
2023-05-08 124.12 124.17 121.75 122.64 1.1M
2023-05-05 121.43 123.83 121.43 122.94 1.7M
2023-05-04 120.67 121.11 119.13 119.33 2.2M
2023-05-03 122.79 123.85 121.37 121.41 1.3M
2023-05-02 122.30 123.03 120.31 122.63 1.2M
2023-05-01 122.41 124.03 122.41 123.20 0.9M
2023-04-28 121.10 122.50 120.95 122.37 1.3M
2023-04-27 119.96 121.61 119.00 121.39 2.0M
2023-04-26 121.65 122.59 119.34 120.20 3.3M
2023-04-25 127.63 127.63 124.17 124.18 2.0M
2023-04-24 128.38 128.65 127.68 128.26 0.9M
2023-04-21 127.76 128.57 127.06 128.40 1.5M
2023-04-20 126.67 127.89 125.43 127.61 1.6M
2023-04-19 126.67 128.64 126.39 128.25 1.4M
2023-04-18 127.65 128.25 126.70 127.75 1.6M
2023-04-17 125.60 126.85 125.41 126.74 1.1M
2023-04-14 126.39 127.69 125.22 125.92 0.9M
2023-04-13 126.09 126.39 124.48 126.00 1.1M
2023-04-12 126.92 127.62 125.19 125.38 1.1M
2023-04-11 125.35 126.55 125.12 125.73 0.8M
2023-04-10 123.24 125.32 122.75 125.29 1.0M
2023-04-06 123.72 124.59 122.37 123.96 1.6M
2023-04-05 125.39 125.77 123.42 124.49 1.7M
2023-04-04 130.37 130.99 125.60 126.27 1.3M
2023-04-03 130.63 131.57 130.17 130.89 1.3M
2023-03-31 129.89 131.32 129.86 131.15 1.4M
2023-03-30 128.61 129.49 128.49 129.14 1.1M
2023-03-29 125.94 127.52 125.54 127.36 1.1M
2023-03-28 124.96 125.39 123.99 124.44 1.2M
2023-03-27 125.49 126.05 124.43 125.18 1.2M
2023-03-24 124.65 124.88 123.18 124.68 1.3M
2023-03-23 124.56 127.02 123.76 125.15 1.6M
2023-03-22 125.12 126.46 123.74 123.81 1.8M
2023-03-21 126.14 126.40 124.75 125.42 1.7M
2023-03-20 123.95 125.21 123.60 124.57 1.6M
2023-03-17 124.71 124.99 122.40 123.23 3.2M
2023-03-16 122.46 125.28 121.20 124.91 2.3M
2023-03-15 123.61 124.44 121.79 123.93 2.4M
2023-03-14 126.41 128.14 125.12 126.51 1.6M
2023-03-13 122.86 125.21 121.67 124.02 2.1M
2023-03-10 128.34 128.38 123.92 124.53 2.6M
2023-03-09 130.10 130.44 127.50 128.06 2.1M
2023-03-08 129.34 129.62 128.25 129.61 1.3M
2023-03-07 130.89 131.23 128.05 128.86 1.4M
2023-03-06 131.12 132.14 130.11 130.62 1.5M
2023-03-03 129.93 130.77 129.50 130.48 1.2M
2023-03-02 127.36 129.25 126.92 129.14 1.8M
2023-03-01 127.02 128.11 126.07 127.83 2.0M
2023-02-28 126.79 128.54 126.61 127.32 1.7M
2023-02-27 126.69 127.83 126.28 127.20 1.6M
2023-02-24 125.52 125.95 124.47 125.47 1.8M
2023-02-23 127.86 128.01 125.27 127.54 1.5M
2023-02-22 126.37 128.04 125.94 126.72 1.3M
2023-02-21 130.05 131.12 126.43 126.68 1.9M
2023-02-17 130.80 132.30 130.21 131.85 1.6M
2023-02-16 130.22 132.82 130.19 132.00 1.7M
2023-02-15 131.76 133.31 131.64 133.08 2.0M
2023-02-14 131.60 133.05 130.91 132.70 1.6M
2023-02-13 130.27 132.23 130.05 132.21 1.2M
2023-02-10 130.64 130.92 128.90 129.79 1.9M
2023-02-09 132.32 133.21 130.80 131.82 2.1M
2023-02-08 133.31 134.15 131.05 131.55 1.6M
2023-02-07 132.77 134.33 131.64 134.00 1.8M
2023-02-06 132.98 133.64 132.10 133.10 2.5M
2023-02-03 133.16 135.05 132.96 133.89 2.7M
2023-02-02 131.36 135.04 131.36 134.95 2.6M
2023-02-01 127.00 131.00 126.96 130.20 2.1M
2023-01-31 126.06 127.46 126.00 127.15 1.6M
2023-01-30 123.82 126.14 123.79 125.50 1.8M
2023-01-27 123.71 126.26 123.34 125.35 1.4M
2023-01-26 123.39 124.30 121.20 124.27 2.1M
2023-01-25 121.00 124.44 121.00 123.57 2.6M
2023-01-24 124.39 125.57 124.06 124.65 3.0M
2023-01-23 122.99 125.58 122.63 124.77 2.0M
2023-01-20 122.16 122.37 120.54 122.22 2.3M
2023-01-19 121.71 122.12 119.94 121.34 2.3M
2023-01-18 125.23 125.76 123.17 123.29 1.9M
2023-01-17 124.89 125.18 123.26 124.21 1.7M
2023-01-13 123.07 124.63 122.47 124.24 1.9M
2023-01-12 124.71 125.02 123.01 124.13 1.7M
2023-01-11 122.91 123.96 122.15 123.75 2.5M
2023-01-10 121.58 123.18 121.50 122.70 1.9M
2023-01-09 121.60 123.36 120.81 121.41 2.0M
2023-01-06 117.84 120.79 117.04 120.40 2.0M
2023-01-05 116.37 117.17 115.50 116.26 1.2M
2023-01-04 116.37 118.20 115.94 117.62 1.6M
2023-01-03 116.00 116.53 113.46 114.66 1.7M