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
2021-12-23 3,889.00 3,889.00 3,889.00 3,889.00 0.0M
2021-12-07 4,186.07 4,186.07 4,186.07 4,186.07 0.0M
2021-11-30 4,145.12 4,145.12 4,109.00 4,109.00 0.0M
2021-11-29 4,107.00 4,160.00 4,107.00 4,151.00 0.0M
2021-11-23 4,079.00 4,079.00 4,076.00 4,076.00 0.0M
2021-11-22 3,992.54 4,120.00 3,992.54 4,080.00 0.0M
2021-11-19 3,975.00 4,100.00 3,975.00 4,100.00 0.0M
2021-11-18 3,950.00 3,950.00 3,950.00 3,950.00 0.0M
2021-11-17 3,892.00 3,995.95 3,892.00 3,894.00 0.0M
2021-11-12 3,890.00 3,995.00 3,890.00 3,995.00 0.0M
2021-11-10 3,955.00 3,955.00 3,955.00 3,955.00 0.0M
2021-11-09 3,915.33 3,915.33 3,915.33 3,915.33 0.0M
2021-11-08 4,010.00 4,010.00 4,000.00 4,000.00 0.0M
2021-11-05 3,986.30 4,100.00 3,986.30 3,986.30 0.0M
2021-11-03 3,835.50 3,922.99 3,835.50 3,922.99 0.0M
2021-10-29 3,835.00 3,835.00 3,835.00 3,835.00 0.0M
2021-10-27 3,796.09 3,816.00 3,796.09 3,816.00 0.0M
2021-10-26 4,037.49 4,037.49 4,037.49 4,037.49 0.0M
2021-10-25 4,044.61 4,099.99 4,044.61 4,099.99 0.0M
2021-10-22 4,023.00 4,023.00 4,023.00 4,023.00 0.0M
2021-10-21 4,030.00 4,030.00 4,030.00 4,030.00 0.0M
2021-10-13 3,909.00 3,910.00 3,909.00 3,910.00 0.0M
2021-10-05 3,930.00 4,005.00 3,930.00 4,005.00 0.0M
2021-10-04 4,021.99 4,021.99 3,926.17 3,926.17 0.0M
2021-10-01 4,016.99 4,016.99 3,970.00 3,970.00 0.0M
2021-09-30 3,975.00 3,997.00 3,972.00 3,997.00 0.0M
2021-09-29 3,997.57 3,997.57 3,997.57 3,997.57 0.0M
2021-09-28 4,040.00 4,040.00 4,040.00 4,040.00 0.0M
2021-09-23 3,883.00 3,883.00 3,883.00 3,883.00 0.0M
2021-09-21 3,835.00 3,835.00 3,835.00 3,835.00 0.0M
2021-09-20 3,853.13 3,853.13 3,835.00 3,835.00 0.0M
2021-09-17 3,900.00 3,901.00 3,900.00 3,901.00 0.0M
2021-09-13 3,779.00 3,779.00 3,779.00 3,779.00 0.0M
2021-09-02 4,030.00 4,030.00 3,780.00 3,780.00 0.0M
2021-08-25 3,860.79 3,860.79 3,860.79 3,860.79 0.0M
2021-08-24 3,760.00 3,830.00 3,760.00 3,809.00 0.0M
2021-08-23 3,760.00 3,760.00 3,760.00 3,760.00 0.0M
2021-08-19 3,728.75 3,728.75 3,728.75 3,728.75 0.0M
2021-08-06 3,861.00 3,861.00 3,861.00 3,861.00 0.0M
2021-07-30 3,666.00 3,770.00 3,666.00 3,744.81 0.0M
2021-07-29 3,690.00 3,690.00 3,690.00 3,690.00 0.0M
2021-07-28 3,720.00 3,720.00 3,720.00 3,720.00 0.0M
2021-07-27 3,717.00 3,717.00 3,717.00 3,717.00 0.0M
2021-07-23 3,716.60 3,716.60 3,716.60 3,716.60 0.0M
2021-07-22 3,755.99 3,755.99 3,700.01 3,720.55 0.0M
2021-07-21 3,920.00 3,938.99 3,920.00 3,938.99 0.0M
2021-07-20 3,737.51 3,737.51 3,737.51 3,737.51 0.0M
2021-07-19 3,641.00 3,641.00 3,641.00 3,641.00 0.0M
2021-07-13 3,796.00 3,796.00 3,796.00 3,796.00 0.0M
2021-07-09 3,767.00 3,767.00 3,766.00 3,766.00 0.0M
2021-07-08 3,767.00 3,767.00 3,767.00 3,767.00 0.0M
2021-07-07 3,847.00 3,847.00 3,832.28 3,832.28 0.0M
2021-07-02 3,824.00 3,824.00 3,805.00 3,805.00 0.0M
2021-07-01 3,802.00 3,802.00 3,802.00 3,802.00 0.0M
2021-06-29 3,789.00 3,802.00 3,769.00 3,800.00 0.0M
2021-06-24 3,769.00 3,769.00 3,765.00 3,769.00 0.0M
2021-06-23 3,781.00 3,781.00 3,781.00 3,781.00 0.0M
2021-06-21 3,829.00 3,840.00 3,829.00 3,840.00 0.0M
2021-06-18 3,815.00 3,850.00 3,815.00 3,815.00 0.0M
2021-06-17 3,824.00 3,824.00 3,824.00 3,824.00 0.0M
2021-06-10 3,820.00 3,820.00 3,820.00 3,820.00 0.0M
2021-05-27 3,870.50 3,870.50 3,820.00 3,820.00 0.0M
2021-05-26 3,728.00 3,728.00 3,728.00 3,728.00 0.0M
2021-05-20 3,690.00 3,690.00 3,680.00 3,680.00 0.0M
2021-05-19 3,585.00 3,585.00 3,585.00 3,585.00 0.0M
2021-05-17 3,672.50 3,672.50 3,572.00 3,572.00 0.0M
2021-05-14 3,575.68 3,672.50 3,575.68 3,672.50 0.0M
2021-05-13 3,566.40 3,566.40 3,566.40 3,566.40 0.0M
2021-05-12 3,566.40 3,566.40 3,566.40 3,566.40 0.0M
2021-05-11 3,540.56 3,540.56 3,540.56 3,540.56 0.0M
2021-05-10 3,685.00 3,685.00 3,685.00 3,685.00 0.0M
2021-05-06 3,707.00 3,707.00 3,707.00 3,707.00 0.0M
2021-05-05 3,707.00 3,707.00 3,700.00 3,700.00 0.0M
2021-05-04 3,609.91 3,618.00 3,609.91 3,618.00 0.0M
2021-05-03 3,615.01 3,649.99 3,600.00 3,604.00 0.0M
2021-04-30 3,671.50 3,671.50 3,671.50 3,671.50 0.0M
2021-04-29 3,736.99 3,736.99 3,700.00 3,700.00 0.0M
2021-04-28 3,620.00 3,636.50 3,620.00 3,636.50 0.0M
2021-04-27 3,815.25 3,815.25 3,815.25 3,815.25 0.0M
2021-04-26 3,875.99 3,875.99 3,875.99 3,875.99 0.0M
2021-04-23 3,800.00 3,800.00 3,800.00 3,800.00 0.0M
2021-04-22 3,735.00 3,735.00 3,700.00 3,700.00 0.0M
2021-04-19 3,712.00 3,712.00 3,712.00 3,712.00 0.0M
2021-04-14 3,942.50 3,942.50 3,819.30 3,819.30 0.0M
2021-04-09 3,929.00 3,942.50 3,929.00 3,942.50 0.0M
2021-04-07 3,920.00 3,920.00 3,917.00 3,917.00 0.0M
2021-04-06 3,987.00 3,987.00 3,930.00 3,930.00 0.0M
2021-03-30 3,819.30 3,819.30 3,819.30 3,819.30 0.0M
2021-03-29 3,801.00 3,801.00 3,801.00 3,801.00 0.0M
2021-03-25 3,558.45 3,558.45 3,558.45 3,558.45 0.0M
2021-03-24 3,787.00 3,787.00 3,787.00 3,787.00 0.0M
2021-03-23 3,748.00 3,748.00 3,748.00 3,748.00 0.0M
2021-03-18 3,645.00 3,645.00 3,645.00 3,645.00 0.0M
2021-03-16 3,635.30 3,635.30 3,635.30 3,635.30 0.0M
2021-03-09 3,570.00 3,635.30 3,570.00 3,635.30 0.0M
2021-03-04 3,473.00 3,491.99 3,473.00 3,491.99 0.0M
2021-03-02 3,623.00 3,639.80 3,623.00 3,639.80 0.0M
2021-02-25 3,595.00 3,595.00 3,585.00 3,585.00 0.0M
2021-02-23 3,536.00 3,536.00 3,536.00 3,536.00 0.0M
2021-02-22 3,612.00 3,612.00 3,612.00 3,612.00 0.0M
2021-02-18 3,575.00 3,592.00 3,575.00 3,589.13 0.0M
2021-02-17 3,633.00 3,633.00 3,585.00 3,587.72 0.0M
2021-02-11 3,557.00 3,557.00 3,557.00 3,557.00 0.0M
2021-02-10 3,493.00 3,507.08 3,493.00 3,507.08 0.0M
2021-02-08 3,489.00 3,505.22 3,489.00 3,505.22 0.0M
2021-02-02 3,495.00 3,495.00 3,495.00 3,495.00 0.0M
2021-01-27 3,319.18 3,319.18 3,319.18 3,319.18 0.0M
2021-01-26 3,465.30 3,465.30 3,450.00 3,450.00 0.0M
2021-01-22 3,450.00 3,450.00 3,450.00 3,450.00 0.0M
2021-01-21 3,419.00 3,419.00 3,419.00 3,419.00 0.0M
2021-01-20 3,432.00 3,432.00 3,400.00 3,400.00 0.0M
2021-01-19 3,424.00 3,424.00 3,424.00 3,424.00 0.0M
2021-01-08 3,300.00 3,300.00 3,255.00 3,255.00 0.0M
2021-01-06 3,254.58 3,254.58 3,254.58 3,254.58 0.0M