德州仪器公司

TXN
🏛️ 墨西哥 →
3,419.67
最后更新: 2025-09-26
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
2025-09-26 3,450.00 3,450.00 3,419.67 3,419.67 0.0M
2025-09-23 3,335.00 3,350.00 3,335.00 3,343.00 0.0M
2025-09-19 3,290.00 3,290.00 3,290.00 3,290.00 0.0M
2025-09-18 3,351.00 3,351.00 3,326.84 3,333.00 0.0M
2025-09-17 3,301.71 3,301.71 3,296.00 3,296.97 0.0M
2025-09-15 3,257.00 3,275.00 3,244.86 3,270.00 0.0M
2025-09-12 3,389.00 3,389.00 3,389.00 3,389.00 0.0M
2025-09-11 3,404.00 3,410.00 3,404.00 3,410.00 0.0M
2025-09-10 3,423.00 3,423.00 3,423.00 3,423.00 0.0M
2025-09-09 3,454.47 3,454.47 3,437.37 3,437.37 0.0M
2025-09-08 3,424.00 3,430.00 3,424.00 3,430.00 0.0M
2025-09-04 3,512.00 3,535.12 3,512.00 3,535.12 0.0M
2025-09-03 3,636.92 3,641.00 3,636.92 3,641.00 0.0M
2025-09-02 3,703.03 3,703.03 3,703.03 3,703.03 0.0M
2025-08-29 3,778.00 3,778.00 3,778.00 3,778.00 0.0M
2025-08-28 3,846.23 3,850.00 3,846.00 3,850.00 0.0M
2025-08-27 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2025-08-26 3,815.00 3,815.00 3,815.00 3,815.00 0.0M
2025-08-25 3,815.00 3,815.00 3,815.00 3,815.00 0.0M
2025-08-21 3,700.00 3,700.00 3,700.00 3,700.00 0.0M
2025-08-20 3,640.00 3,640.00 3,640.00 3,640.00 0.0M
2025-08-18 3,653.00 3,663.02 3,644.00 3,644.00 0.0M
2025-08-15 3,630.66 3,643.00 3,630.66 3,643.00 0.0M
2025-08-14 3,598.30 3,609.00 3,598.30 3,609.00 0.0M
2025-08-13 3,577.00 3,577.00 3,577.00 3,577.00 0.0M
2025-08-12 3,504.00 3,600.00 3,504.00 3,560.00 0.0M
2025-08-11 3,470.00 3,470.00 3,470.00 3,470.00 0.0M
2025-08-08 3,480.00 3,480.00 3,470.00 3,470.00 0.0M
2025-08-07 3,541.99 3,541.99 3,541.99 3,541.99 0.0M
2025-08-06 3,460.00 3,460.00 3,460.00 3,460.00 0.0M
2025-08-05 3,485.00 3,500.00 3,478.00 3,479.00 0.0M
2025-08-01 3,420.00 3,426.00 3,400.00 3,426.00 0.0M
2025-07-31 3,450.00 3,493.19 3,420.00 3,426.00 0.0M
2025-07-30 3,610.32 3,610.32 3,565.00 3,573.00 0.0M
2025-07-29 3,600.00 3,619.00 3,580.00 3,580.00 0.0M
2025-07-28 3,529.00 3,600.00 3,529.00 3,552.00 0.0M
2025-07-25 3,424.00 3,446.70 3,424.00 3,429.83 0.0M
2025-07-24 3,432.78 3,477.00 3,432.78 3,445.00 0.0M
2025-07-23 3,500.00 3,540.00 3,440.00 3,492.94 0.0M
2025-07-22 4,008.00 4,008.00 4,008.00 4,008.00 0.0M
2025-07-21 4,012.74 4,012.74 4,012.74 4,012.74 0.0M
2025-07-18 4,060.00 4,060.00 4,060.00 4,060.00 0.0M
2025-07-16 3,991.00 4,054.00 3,991.00 4,054.00 0.0M
2025-07-09 4,029.00 4,029.00 4,029.00 4,029.00 0.0M
2025-07-08 4,022.67 4,022.67 4,022.67 4,022.67 0.0M
2025-07-03 3,900.00 3,900.00 3,900.00 3,900.00 0.0M
2025-06-27 3,905.11 3,907.00 3,905.11 3,907.00 0.0M
2025-06-25 3,865.49 3,865.49 3,865.49 3,865.49 0.0M
2025-06-24 3,894.80 3,910.00 3,894.80 3,910.00 0.0M
2025-06-20 3,770.00 3,770.00 3,770.00 3,770.00 0.0M
2025-06-13 3,734.00 3,734.00 3,734.00 3,734.00 0.0M
2025-06-11 3,786.15 3,786.15 3,786.15 3,786.15 0.0M
2025-06-10 3,835.00 3,835.00 3,835.00 3,835.00 0.0M
2025-06-05 3,663.71 3,663.71 3,663.71 3,663.71 0.0M
2025-05-27 3,510.62 3,513.47 3,510.62 3,513.47 0.0M
2025-05-23 3,381.00 3,381.00 3,381.00 3,381.00 0.0M
2025-05-22 3,514.00 3,516.00 3,505.20 3,505.20 0.0M
2025-05-21 3,602.00 3,602.00 3,602.00 3,602.00 0.0M
2025-05-12 3,650.00 3,706.00 3,650.00 3,700.00 0.0M
2025-05-02 3,235.00 3,235.00 3,235.00 3,235.00 0.0M
2025-04-24 3,150.00 3,150.00 3,150.00 3,150.00 0.0M
2025-04-23 3,012.00 3,012.00 2,975.00 2,977.50 0.0M
2025-04-22 2,870.00 2,870.00 2,870.00 2,870.00 0.0M
2025-04-16 2,986.00 2,986.00 2,945.00 2,945.00 0.0M
2025-04-15 3,042.99 3,042.99 3,034.32 3,034.32 0.0M
2025-04-11 3,033.70 3,033.70 3,028.00 3,028.00 0.0M
2025-04-09 3,050.00 3,320.00 3,050.00 3,320.00 0.0M
2025-04-08 3,100.00 3,100.00 3,100.00 3,100.00 0.0M
2025-04-07 3,180.03 3,180.03 3,150.00 3,150.00 0.0M
2025-04-04 3,136.00 3,136.00 3,136.00 3,136.00 0.0M
2025-04-01 3,590.00 3,590.00 3,581.98 3,581.98 0.0M
2025-03-28 3,615.00 3,615.00 3,615.00 3,615.00 0.0M
2025-03-27 3,680.97 3,680.97 3,680.97 3,680.97 0.0M
2025-03-21 3,608.25 3,637.53 3,608.25 3,637.53 0.0M
2025-03-13 3,463.66 3,463.67 3,463.66 3,463.67 0.0M
2025-03-11 3,717.55 3,717.55 3,614.00 3,614.00 0.0M
2025-03-10 3,809.00 3,809.00 3,779.00 3,779.00 0.0M
2025-03-07 3,777.00 3,780.03 3,777.00 3,780.03 0.0M
2025-02-20 4,100.00 4,111.00 4,076.00 4,076.00 0.0M
2025-02-19 3,910.00 3,999.00 3,910.00 3,999.00 0.0M
2025-02-18 3,743.00 3,764.00 3,743.00 3,764.00 0.0M
2025-02-13 3,733.00 3,733.00 3,695.00 3,695.00 0.0M
2025-02-06 3,723.11 3,723.11 3,723.11 3,723.11 0.0M
2025-02-05 3,706.70 3,706.70 3,706.70 3,706.70 0.0M
2025-02-04 3,697.52 3,697.52 3,697.52 3,697.52 0.0M
2025-01-31 3,823.00 3,841.50 3,823.00 3,841.50 0.0M
2025-01-29 3,715.00 3,715.00 3,715.00 3,715.00 0.0M
2025-01-28 3,721.00 3,725.00 3,700.00 3,720.73 0.0M
2025-01-27 3,870.00 3,870.00 3,869.00 3,869.00 0.0M
2025-01-24 3,799.00 3,855.33 3,786.50 3,810.00 0.0M
2025-01-23 4,025.20 4,096.00 4,025.20 4,060.00 0.0M
2025-01-17 3,981.60 3,981.60 3,981.60 3,981.60 0.0M
2025-01-16 3,925.80 3,934.00 3,925.80 3,934.00 0.0M
2025-01-15 4,050.00 4,071.85 4,050.00 4,071.85 0.0M
2025-01-10 3,935.23 3,935.23 3,935.23 3,935.23 0.0M
2025-01-03 3,920.00 3,920.00 3,900.40 3,920.00 0.0M