Twist Bioscience Corp

TWST
🏛️ 德国 →
23.00
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
2021-12-30 65.44 65.44 65.44 65.44 0.0M
2021-12-29 66.44 67.30 66.44 67.30 0.0M
2021-12-28 69.50 69.50 69.50 69.50 0.0M
2021-12-27 73.10 73.10 71.14 71.14 0.0M
2021-12-23 74.42 74.42 74.42 74.42 0.0M
2021-12-22 74.86 74.86 74.86 74.86 0.0M
2021-12-21 71.44 71.44 71.44 71.44 0.0M
2021-12-20 73.48 73.48 73.48 73.48 0.0M
2021-12-17 69.50 69.50 69.50 69.50 0.0M
2021-12-16 77.80 77.80 77.80 77.80 0.0M
2021-12-15 73.32 73.32 73.32 73.32 0.0M
2021-12-14 74.62 74.62 74.62 74.62 0.0M
2021-12-13 72.34 72.60 72.34 72.60 0.0M
2021-12-10 72.50 72.52 72.50 72.52 0.0M
2021-12-09 77.92 77.92 77.92 77.92 0.0M
2021-12-08 76.26 76.26 76.26 76.26 0.0M
2021-12-07 69.52 69.52 69.52 69.52 0.0M
2021-12-06 68.52 68.52 68.52 68.52 0.0M
2021-12-03 79.18 79.18 79.18 79.18 0.0M
2021-12-02 76.84 76.84 76.84 76.84 0.0M
2021-12-01 83.06 83.06 77.76 77.76 0.0M
2021-11-30 80.96 80.96 80.96 80.96 0.0M
2021-11-29 84.00 84.00 84.00 84.00 0.0M
2021-11-26 82.62 82.62 82.62 82.62 0.0M
2021-11-25 83.72 83.72 83.72 83.72 0.0M
2021-11-24 84.12 84.12 84.12 84.12 0.0M
2021-11-23 87.48 87.48 86.70 86.70 0.0M
2021-11-22 97.08 97.08 84.20 87.54 0.0M
2021-11-19 97.32 97.32 96.78 96.78 0.0M
2021-11-18 100.45 100.45 100.45 100.45 0.0M
2021-11-17 100.65 100.65 100.65 100.65 0.0M
2021-11-16 95.72 99.66 95.72 99.66 0.0M
2021-11-15 99.68 99.68 98.18 98.18 0.0M
2021-11-12 99.92 99.92 99.92 99.92 0.0M
2021-11-11 101.75 101.75 101.75 101.75 0.0M
2021-11-10 112.45 112.45 112.45 112.45 0.0M
2021-11-09 112.45 112.45 112.45 112.45 0.0M
2021-11-08 115.40 115.40 115.40 115.40 0.0M
2021-11-05 115.10 115.10 115.10 115.10 0.0M
2021-11-04 114.35 118.70 114.35 118.70 0.0M
2021-11-03 108.90 108.90 108.90 108.90 0.0M
2021-11-02 107.45 107.45 107.45 107.45 0.0M
2021-11-01 101.10 101.10 101.10 101.10 0.0M
2021-10-29 101.75 101.75 101.75 101.75 0.0M
2021-10-28 96.74 104.35 96.74 104.35 0.0M
2021-10-25 98.86 98.86 98.86 98.86 0.0M
2021-10-22 101.30 101.30 101.30 101.30 0.0M
2021-10-21 98.82 98.82 98.82 98.82 0.0M
2021-10-20 101.55 104.90 101.55 104.90 0.0M
2021-10-19 95.34 95.34 95.34 95.34 0.0M
2021-10-18 95.44 99.08 95.44 99.08 0.0M
2021-10-15 96.32 96.32 96.32 96.32 0.0M
2021-10-14 93.54 93.54 93.54 93.54 0.0M
2021-10-13 88.04 88.04 88.04 88.04 0.0M
2021-10-12 85.50 90.04 85.50 90.04 0.0M
2021-10-11 83.58 83.58 83.58 83.58 0.0M
2021-10-08 85.60 87.78 85.60 87.78 0.0M
2021-10-07 82.24 82.24 82.24 82.24 0.0M
2021-10-06 83.66 87.28 83.66 87.28 0.0M
2021-10-05 85.22 88.92 85.22 88.92 0.0M
2021-10-04 89.22 89.22 89.22 89.22 0.0M
2021-10-01 89.74 89.74 89.74 89.74 0.0M
2021-09-30 88.80 88.80 88.80 88.80 0.0M
2021-09-29 87.90 87.90 87.90 87.90 0.0M
2021-09-28 92.96 96.44 89.00 89.00 0.0M
2021-09-27 95.46 95.46 95.46 95.46 0.0M
2021-09-24 101.05 106.60 101.05 106.60 0.0M
2021-09-23 102.65 106.85 102.65 103.30 0.0M
2021-09-22 101.00 101.00 101.00 101.00 0.0M
2021-09-21 96.10 104.25 96.10 104.25 0.0M
2021-09-20 100.65 100.65 100.65 100.65 0.0M
2021-09-17 94.94 94.94 94.94 94.94 0.0M
2021-09-16 93.92 93.92 93.92 93.92 0.0M
2021-09-15 94.80 94.80 94.80 94.80 0.0M
2021-09-14 96.12 96.12 96.12 96.12 0.0M
2021-09-13 102.55 102.55 101.75 101.75 0.0M
2021-09-10 98.04 98.04 98.04 98.04 0.0M
2021-09-09 90.72 90.72 90.72 90.72 0.0M
2021-09-08 94.30 94.30 94.30 94.30 0.0M
2021-09-07 94.60 94.60 94.60 94.60 0.0M
2021-09-06 94.76 94.76 94.76 94.76 0.0M
2021-09-03 97.18 97.18 97.18 97.18 0.0M
2021-09-02 96.94 96.94 96.94 96.94 0.0M
2021-09-01 94.46 94.46 94.46 94.46 0.0M
2021-08-31 91.06 94.50 91.06 93.00 0.0M
2021-08-30 95.00 95.00 95.00 95.00 0.0M
2021-08-27 90.00 90.00 90.00 90.00 0.0M
2021-08-26 93.52 97.38 93.52 96.64 0.0M
2021-08-25 95.70 100.00 93.00 93.00 0.0M
2021-08-24 90.44 90.44 90.44 90.44 0.0M
2021-08-23 86.58 86.58 86.58 86.58 0.0M
2021-08-20 81.50 81.50 81.50 81.50 0.0M
2021-08-19 85.22 85.22 84.96 84.96 0.0M
2021-08-18 81.40 81.40 81.38 81.38 0.0M
2021-08-17 79.44 79.44 79.44 79.44 0.0M
2021-08-16 83.26 83.26 83.26 83.26 0.0M
2021-08-13 89.46 89.46 89.46 89.46 0.0M
2021-08-12 87.36 87.36 87.36 87.36 0.0M
2021-08-11 86.06 88.40 86.06 88.20 0.0M
2021-08-10 94.22 94.22 94.22 94.22 0.0M
2021-08-09 92.10 92.10 92.10 92.10 0.0M
2021-08-06 102.90 102.90 102.90 102.90 0.0M
2021-08-05 99.78 99.78 99.78 99.78 0.0M
2021-08-04 98.24 98.24 98.24 98.24 0.0M
2021-08-03 97.42 97.42 97.42 97.42 0.0M
2021-08-02 102.15 102.15 102.15 102.15 0.0M
2021-07-30 97.72 97.72 97.72 97.72 0.0M
2021-07-29 96.18 101.75 96.18 101.75 0.0M
2021-07-28 92.36 92.36 92.36 92.36 0.0M
2021-07-27 95.26 95.26 95.16 95.16 0.0M
2021-07-26 97.18 97.18 97.18 97.18 0.0M
2021-07-23 101.40 101.40 101.40 101.40 0.0M
2021-07-22 102.45 106.55 102.45 106.55 0.0M
2021-07-21 101.30 102.50 101.30 102.50 0.0M
2021-07-20 96.42 96.42 96.42 96.42 0.0M
2021-07-19 92.78 92.78 92.78 92.78 0.0M
2021-07-16 92.56 92.56 92.56 92.56 0.0M
2021-07-15 92.56 92.56 92.56 92.56 0.0M
2021-07-14 99.82 99.82 99.82 99.82 0.0M
2021-07-13 102.90 102.90 102.90 102.90 0.0M
2021-07-12 105.90 109.00 105.90 109.00 0.0M
2021-07-09 105.05 105.05 105.05 105.05 0.0M
2021-07-08 104.40 104.40 104.40 104.40 0.0M
2021-07-07 106.05 106.05 105.50 105.50 0.0M
2021-07-06 109.30 113.60 109.30 113.60 0.0M
2021-07-05 108.65 108.65 108.65 108.65 0.0M
2021-07-02 109.05 109.05 109.05 109.05 0.0M
2021-07-01 110.55 110.55 110.55 110.55 0.0M
2021-06-30 111.00 111.00 111.00 111.00 0.0M
2021-06-29 104.85 104.85 104.85 104.85 0.0M
2021-06-28 100.75 100.75 100.75 100.75 0.0M
2021-06-25 100.85 100.85 100.85 100.85 0.0M
2021-06-24 99.06 99.06 99.06 99.06 0.0M
2021-06-23 98.00 98.00 98.00 98.00 0.0M
2021-06-22 96.22 96.22 96.22 96.22 0.0M
2021-06-21 92.20 92.20 92.20 92.20 0.0M
2021-06-18 93.54 93.54 93.54 93.54 0.0M
2021-06-17 87.36 87.36 87.36 87.36 0.0M
2021-06-16 87.86 87.86 87.86 87.86 0.0M
2021-06-15 94.94 94.94 94.94 94.94 0.0M
2021-06-14 96.62 96.62 96.52 96.52 0.0M
2021-06-11 92.00 92.00 92.00 92.00 0.0M
2021-06-10 85.98 85.98 85.98 85.98 0.0M
2021-06-09 84.54 84.54 84.54 84.54 0.0M
2021-06-08 81.86 81.86 81.86 81.86 0.0M
2021-06-07 77.60 77.60 77.60 77.60 0.0M
2021-06-04 79.80 80.94 79.80 80.94 0.0M
2021-06-03 82.30 82.30 81.96 81.96 0.0M
2021-06-02 86.30 86.30 86.30 86.30 0.0M
2021-06-01 86.26 86.26 86.26 86.26 0.0M
2021-05-28 87.44 87.44 87.44 87.44 0.0M
2021-05-27 84.08 84.08 84.08 84.08 0.0M
2021-05-26 80.36 86.60 80.34 86.60 0.0M
2021-05-25 79.56 80.56 79.56 80.56 0.0M
2021-05-21 78.64 78.64 78.64 78.64 0.0M
2021-05-20 74.84 74.84 74.84 74.84 0.0M
2021-05-19 75.84 78.90 75.84 78.90 0.0M
2021-05-18 75.66 75.66 75.66 75.66 0.0M
2021-05-17 77.76 77.80 77.76 77.80 0.0M
2021-05-14 74.84 74.84 74.84 74.84 0.0M
2021-05-13 73.68 73.68 73.68 73.68 0.0M
2021-05-12 80.38 80.38 80.38 80.38 0.0M
2021-05-11 78.56 81.26 78.56 81.26 0.0M
2021-05-10 94.44 97.78 82.98 82.98 0.0M
2021-05-06 89.58 89.58 89.58 89.58 0.0M
2021-05-03 109.70 109.70 109.70 109.70 0.0M
2021-04-30 110.50 110.50 110.50 110.50 0.0M
2021-04-27 114.35 116.95 114.35 116.95 0.0M
2021-04-26 107.95 107.95 107.95 107.95 0.0M
2021-04-23 109.75 109.75 109.75 109.75 0.0M
2021-04-22 109.05 109.05 109.05 109.05 0.0M
2021-04-21 101.00 101.00 101.00 101.00 0.0M
2021-04-20 103.85 107.95 103.85 107.95 0.0M
2021-04-19 110.45 110.45 110.00 110.00 0.0M
2021-04-13 106.50 115.00 106.50 115.00 0.0M
2021-04-12 108.90 108.90 108.90 108.90 0.0M
2021-04-09 109.20 109.20 109.20 109.20 0.0M
2021-04-08 105.50 109.70 105.50 109.70 0.0M
2021-04-07 106.40 107.00 106.40 107.00 0.0M
2021-04-06 105.70 105.70 105.70 105.70 0.0M
2021-04-01 103.55 107.60 103.55 107.60 0.0M
2021-03-31 92.00 95.00 92.00 95.00 0.0M
2021-03-30 90.00 93.00 90.00 93.00 0.0M
2021-03-29 96.50 100.00 94.00 94.00 0.0M
2021-03-26 98.50 98.50 98.50 98.50 0.0M
2021-03-24 109.00 109.00 109.00 109.00 0.0M
2021-03-23 115.00 115.00 107.00 107.00 0.0M
2021-03-22 105.00 116.00 105.00 116.00 0.0M
2021-03-18 119.00 119.00 119.00 119.00 0.0M
2021-03-17 116.00 116.00 114.00 114.00 0.0M
2021-03-16 121.00 121.00 120.00 120.00 0.0M
2021-03-15 121.00 123.00 121.00 123.00 0.0M
2021-03-12 121.00 121.00 121.00 121.00 0.0M
2021-03-11 105.00 116.00 105.00 113.00 0.0M
2021-03-10 103.00 104.00 103.00 104.00 0.0M
2021-03-09 86.50 105.00 86.50 105.00 0.0M
2021-03-08 95.50 98.50 92.00 92.00 0.0M
2021-03-05 95.50 99.50 87.50 94.50 0.0M
2021-03-04 106.00 106.00 106.00 106.00 0.0M
2021-03-02 122.00 122.00 122.00 122.00 0.0M
2021-03-01 115.00 115.00 115.00 115.00 0.0M
2021-02-26 104.00 109.00 104.00 109.00 0.0M
2021-02-25 115.00 115.00 115.00 115.00 0.0M
2021-02-24 110.00 113.00 110.00 113.00 0.0M
2021-02-23 115.00 115.00 108.00 108.00 0.0M
2021-02-22 128.00 128.00 123.00 123.00 0.0M
2021-02-19 121.00 125.00 121.00 123.00 0.0M
2021-02-18 126.00 126.00 126.00 126.00 0.0M
2021-02-17 127.00 127.00 127.00 127.00 0.0M
2021-02-16 140.00 140.00 140.00 140.00 0.0M
2021-02-15 144.00 144.00 144.00 144.00 0.0M
2021-02-12 139.00 141.00 134.00 134.00 0.0M
2021-02-11 135.00 139.00 135.00 139.00 0.0M
2021-02-10 147.00 147.00 147.00 147.00 0.0M
2021-02-09 143.00 147.00 143.00 147.00 0.0M
2021-02-08 136.00 142.00 135.00 139.00 0.0M
2021-02-05 151.00 152.00 128.00 128.00 0.0M
2021-02-04 155.00 155.00 155.00 155.00 0.0M
2021-02-03 162.00 162.00 162.00 162.00 0.0M
2021-02-02 149.00 157.00 149.00 157.00 0.0M
2021-02-01 138.00 140.00 138.00 140.00 0.0M
2021-01-29 136.00 141.00 136.00 141.00 0.0M
2021-01-28 130.00 130.00 126.00 126.00 0.0M
2021-01-27 124.00 124.00 124.00 124.00 0.0M
2021-01-26 150.00 158.00 147.00 147.00 0.0M
2021-01-25 160.00 167.00 160.00 167.00 0.0M
2021-01-22 161.00 161.00 153.00 155.00 0.0M
2021-01-21 169.00 175.00 169.00 174.00 0.0M
2021-01-20 171.00 175.00 171.00 172.00 0.0M
2021-01-19 146.00 167.00 146.00 165.00 0.0M
2021-01-18 149.00 149.00 149.00 149.00 0.0M
2021-01-15 160.00 160.00 160.00 160.00 0.0M
2021-01-14 137.00 137.00 137.00 137.00 0.0M
2021-01-13 131.00 143.00 131.00 143.00 0.0M
2021-01-12 138.00 143.00 138.00 140.00 0.0M
2021-01-11 135.00 135.00 135.00 135.00 0.0M
2021-01-08 126.00 134.00 126.00 134.00 0.0M
2021-01-07 116.00 117.00 116.00 117.00 0.0M
2021-01-06 115.00 115.00 113.00 114.00 0.0M
2021-01-05 106.00 106.00 106.00 106.00 0.0M
2021-01-04 114.00 114.00 112.00 112.00 0.0M