泰勒科技公司

TYL
🏛️ 美国 →
523.16
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
2024-12-31 579.31 580.47 573.59 576.64 0.1M
2024-12-30 582.00 582.39 574.92 579.04 0.1M
2024-12-27 590.00 593.36 583.17 587.10 0.1M
2024-12-26 594.38 598.20 592.66 592.84 0.1M
2024-12-24 593.51 599.26 592.56 599.26 0.1M
2024-12-23 600.50 603.10 589.36 594.40 0.2M
2024-12-20 594.62 607.83 592.13 605.42 0.5M
2024-12-19 593.95 598.01 587.03 593.60 0.3M
2024-12-18 609.10 609.18 587.04 591.18 0.4M
2024-12-17 613.51 614.19 607.28 607.94 0.3M
2024-12-16 611.00 617.79 610.33 614.36 0.2M
2024-12-13 627.17 628.58 608.04 611.65 0.2M
2024-12-12 626.00 632.73 625.11 628.24 0.2M
2024-12-11 618.64 635.48 618.64 625.02 0.4M
2024-12-10 618.87 623.47 613.31 617.44 0.3M
2024-12-09 623.76 623.76 612.92 621.77 0.3M
2024-12-06 630.99 637.71 620.76 623.15 0.2M
2024-12-05 635.43 638.56 626.18 630.73 0.2M
2024-12-04 624.99 636.56 621.32 635.69 0.2M
2024-12-03 623.27 624.45 616.04 622.85 0.2M
2024-12-02 625.46 626.28 617.12 625.58 0.3M
2024-11-29 632.01 635.65 626.63 629.17 0.1M
2024-11-27 636.77 637.53 629.39 630.44 0.3M
2024-11-26 624.40 635.40 618.55 635.19 0.2M
2024-11-25 612.18 625.86 609.98 624.19 1.2M
2024-11-22 602.08 610.75 602.08 609.09 0.3M
2024-11-21 605.57 605.72 596.77 597.21 0.3M
2024-11-20 599.68 602.33 596.04 601.14 0.2M
2024-11-19 599.12 603.77 597.60 599.68 0.3M
2024-11-18 597.10 603.53 596.04 601.19 0.2M
2024-11-15 611.67 611.67 595.50 597.10 0.3M
2024-11-14 619.12 624.18 612.55 614.28 0.3M
2024-11-13 621.40 628.00 614.22 616.87 0.2M
2024-11-12 613.35 620.04 609.34 619.12 0.2M
2024-11-11 624.87 629.96 612.91 613.23 0.3M
2024-11-08 617.00 627.52 611.33 623.22 0.3M
2024-11-07 604.23 619.76 604.23 615.35 0.3M
2024-11-06 621.66 625.00 595.31 603.20 0.4M
2024-11-05 600.75 607.00 597.05 606.35 0.2M
2024-11-04 604.61 605.11 596.54 600.61 0.2M
2024-11-01 605.63 610.35 602.26 602.75 0.2M
2024-10-31 612.88 616.26 603.56 605.59 0.3M
2024-10-30 613.53 616.62 609.21 614.80 0.2M
2024-10-29 605.00 616.81 605.00 613.48 0.3M
2024-10-28 608.51 609.78 604.60 605.39 0.2M
2024-10-25 613.50 617.17 604.71 605.86 0.2M
2024-10-24 593.86 631.43 587.13 611.67 0.6M
2024-10-23 585.00 589.52 582.04 582.22 0.3M
2024-10-22 587.00 588.29 584.05 585.86 0.2M
2024-10-21 588.00 590.48 583.69 586.77 0.3M
2024-10-18 588.57 590.51 585.00 588.43 0.2M
2024-10-17 589.00 589.70 586.64 588.23 0.2M
2024-10-16 594.83 595.06 585.01 589.97 0.2M
2024-10-15 602.45 606.93 600.05 601.05 0.3M
2024-10-14 596.02 601.51 594.70 599.69 0.2M
2024-10-11 588.82 597.42 588.82 594.41 0.2M
2024-10-10 590.47 590.47 582.63 586.47 0.2M
2024-10-09 594.65 597.98 587.60 591.56 0.2M
2024-10-08 586.49 596.00 584.48 593.90 0.3M
2024-10-07 583.22 586.20 578.76 581.57 0.2M
2024-10-04 584.87 584.87 577.85 579.45 0.2M
2024-10-03 585.00 585.00 579.81 581.55 0.1M
2024-10-02 578.12 584.45 573.55 584.11 0.1M
2024-10-01 582.66 584.61 576.44 578.64 0.2M
2024-09-30 577.17 584.41 575.95 583.72 0.2M
2024-09-27 578.02 582.04 574.74 577.52 0.1M
2024-09-26 583.53 585.73 577.02 579.07 0.2M
2024-09-25 586.36 588.81 579.04 580.04 0.2M
2024-09-24 582.56 585.61 578.87 585.15 0.2M
2024-09-23 580.39 585.03 573.23 583.74 0.3M
2024-09-20 576.89 579.69 570.17 577.80 1.5M
2024-09-19 586.11 586.11 576.32 580.25 0.4M
2024-09-18 577.79 583.01 570.63 579.49 0.3M
2024-09-17 586.19 591.18 576.07 579.39 0.2M
2024-09-16 584.56 590.49 582.04 585.73 0.2M
2024-09-13 583.18 584.67 579.43 581.96 0.1M
2024-09-12 587.00 590.31 569.66 583.17 0.2M
2024-09-11 592.93 592.93 578.75 586.41 0.2M
2024-09-10 592.08 598.93 586.10 595.46 0.2M
2024-09-09 586.97 590.80 583.57 588.99 0.3M
2024-09-06 586.84 590.00 579.84 581.16 0.2M
2024-09-05 581.93 586.42 579.74 583.86 0.1M
2024-09-04 576.50 587.14 576.50 586.66 0.2M
2024-09-03 587.12 587.77 574.76 578.72 0.2M
2024-08-30 589.90 592.23 583.07 587.87 0.3M
2024-08-29 583.16 592.45 583.16 587.63 0.2M
2024-08-28 577.93 581.88 577.09 581.05 0.1M
2024-08-27 571.75 581.86 571.75 578.59 0.1M
2024-08-26 571.92 575.27 570.80 571.68 0.2M
2024-08-23 576.14 576.32 567.02 571.73 0.2M
2024-08-22 581.14 581.37 570.89 572.68 0.1M
2024-08-21 576.34 581.24 576.34 581.19 0.2M
2024-08-20 580.88 584.58 575.91 576.63 0.2M
2024-08-19 584.00 585.75 579.04 579.58 0.2M
2024-08-16 580.54 584.24 578.83 584.17 0.2M
2024-08-15 581.59 582.30 578.24 582.01 0.2M
2024-08-14 578.32 584.89 577.84 581.18 0.1M
2024-08-13 581.42 581.88 576.56 579.28 0.2M
2024-08-12 575.99 580.34 570.84 579.76 0.2M
2024-08-09 577.96 578.34 572.22 575.23 0.1M
2024-08-08 571.27 580.41 567.74 579.52 0.2M
2024-08-07 569.21 578.94 565.21 568.48 0.2M
2024-08-06 566.17 579.56 566.17 570.63 0.2M
2024-08-05 560.57 575.76 555.34 569.01 0.3M
2024-08-02 563.50 575.86 557.16 575.81 0.3M
2024-08-01 566.64 572.23 560.15 569.71 0.2M
2024-07-31 574.79 574.79 565.01 568.11 0.3M
2024-07-30 579.68 580.60 568.56 574.55 0.3M
2024-07-29 584.35 588.04 575.37 576.99 0.5M
2024-07-26 570.91 593.50 569.25 590.65 0.6M
2024-07-25 528.06 572.80 526.79 564.34 0.6M
2024-07-24 525.45 525.57 515.79 515.80 0.3M
2024-07-23 529.19 533.46 526.26 526.37 0.2M
2024-07-22 526.65 531.07 524.50 529.09 0.2M
2024-07-19 528.88 528.88 520.71 524.33 0.2M
2024-07-18 528.64 533.81 525.40 525.91 0.2M
2024-07-17 526.90 531.57 525.82 528.03 0.3M
2024-07-16 521.65 528.95 517.90 528.92 0.2M
2024-07-15 525.00 527.71 520.18 520.91 0.2M
2024-07-12 515.46 525.56 514.50 523.08 0.3M
2024-07-11 515.00 521.14 509.19 514.31 0.2M
2024-07-10 509.37 512.16 503.54 511.88 0.2M
2024-07-09 512.75 512.75 504.91 508.86 0.1M
2024-07-08 513.00 514.43 507.31 511.48 0.1M
2024-07-05 509.03 513.46 506.95 513.42 0.2M
2024-07-03 507.28 514.38 504.95 508.56 0.1M
2024-07-02 501.98 519.44 501.98 509.00 0.2M
2024-07-01 502.79 502.79 495.21 499.52 0.3M
2024-06-28 498.93 506.07 497.12 502.78 0.7M
2024-06-27 488.63 497.43 485.00 493.81 0.3M
2024-06-26 486.02 491.26 484.05 488.63 0.1M
2024-06-25 492.95 494.60 485.17 488.24 0.2M
2024-06-24 488.51 495.24 486.41 491.57 0.3M
2024-06-21 479.96 489.64 476.42 489.14 1.0M
2024-06-20 474.16 479.22 469.66 479.04 0.3M
2024-06-18 465.68 473.23 463.84 472.90 0.2M
2024-06-17 465.98 468.19 458.50 467.27 0.4M
2024-06-14 472.57 475.05 470.41 471.79 0.2M
2024-06-13 477.59 480.16 471.05 474.49 0.2M
2024-06-12 486.63 490.06 477.93 478.58 0.3M
2024-06-11 476.00 483.35 476.00 481.97 0.3M
2024-06-10 480.90 483.14 476.86 477.02 0.2M
2024-06-07 481.50 484.24 480.22 481.84 0.1M
2024-06-06 486.35 490.26 480.78 481.42 0.1M
2024-06-05 480.60 484.27 478.52 483.83 0.1M
2024-06-04 473.12 480.56 467.89 479.10 0.2M
2024-06-03 480.28 480.28 468.01 474.19 0.2M
2024-05-31 477.08 480.36 468.35 480.36 0.3M
2024-05-30 473.07 480.90 470.00 477.38 0.2M
2024-05-29 476.16 481.02 475.37 475.40 0.2M
2024-05-28 490.71 492.49 476.11 479.13 0.3M
2024-05-24 491.30 494.84 486.89 492.05 0.1M
2024-05-23 499.55 499.55 487.90 491.13 0.2M
2024-05-22 497.26 500.49 495.64 497.51 0.1M
2024-05-21 494.78 498.66 492.75 495.98 0.2M
2024-05-20 490.00 495.00 488.15 493.92 0.1M
2024-05-17 489.94 489.94 485.86 489.14 0.1M
2024-05-16 488.99 490.86 485.32 487.97 0.2M
2024-05-15 487.23 492.57 483.94 489.14 0.2M
2024-05-14 482.22 487.11 477.99 484.85 0.2M
2024-05-13 486.73 487.28 479.61 481.10 0.1M
2024-05-10 482.95 488.71 480.42 484.76 0.2M
2024-05-09 481.69 483.86 475.61 481.84 0.2M
2024-05-08 481.17 485.41 477.16 481.02 0.2M
2024-05-07 476.40 483.83 474.01 481.38 0.3M
2024-05-06 472.08 477.86 471.31 476.02 0.2M
2024-05-03 470.00 471.53 464.15 469.00 0.2M
2024-05-02 459.71 465.22 452.57 464.46 0.2M
2024-05-01 460.64 464.20 455.07 458.53 0.3M
2024-04-30 463.91 466.10 461.40 461.55 0.3M
2024-04-29 458.31 465.22 455.24 465.20 0.3M
2024-04-26 459.00 465.78 456.19 460.74 0.3M
2024-04-25 445.72 464.81 435.03 458.07 0.5M
2024-04-24 419.41 421.55 415.24 419.00 0.3M
2024-04-23 412.70 419.85 412.70 418.44 0.2M
2024-04-22 407.36 413.29 403.65 411.41 0.2M
2024-04-19 404.60 404.60 400.54 403.35 0.3M
2024-04-18 403.85 405.47 399.77 402.95 0.2M
2024-04-17 399.68 404.26 397.80 402.84 0.3M
2024-04-16 400.87 402.36 398.36 399.22 0.2M
2024-04-15 414.71 415.29 399.75 400.68 0.2M
2024-04-12 408.39 413.58 407.50 413.36 0.3M
2024-04-11 412.10 415.46 407.09 412.86 0.1M
2024-04-10 417.79 420.53 409.30 411.85 0.3M
2024-04-09 420.52 423.58 417.12 423.20 0.3M
2024-04-08 416.25 419.88 414.62 418.20 0.2M
2024-04-05 415.28 419.88 413.97 415.18 0.2M
2024-04-04 418.62 424.31 414.65 414.77 0.2M
2024-04-03 412.50 415.53 410.54 415.04 0.2M
2024-04-02 412.56 416.69 408.91 413.87 0.2M
2024-04-01 425.27 425.53 415.29 416.69 0.1M
2024-03-28 422.12 425.43 419.40 425.01 0.2M
2024-03-27 422.28 422.28 417.02 420.60 0.3M
2024-03-26 420.00 421.06 417.09 418.09 0.2M
2024-03-25 417.82 421.50 415.62 420.25 0.2M
2024-03-22 421.97 421.97 413.06 419.29 0.3M
2024-03-21 422.10 423.48 419.79 421.08 0.2M
2024-03-20 425.58 425.58 416.94 420.62 0.2M
2024-03-19 415.56 425.41 415.56 424.40 0.2M
2024-03-18 418.33 421.10 415.42 416.33 0.1M
2024-03-15 412.11 417.44 411.21 416.31 0.5M
2024-03-14 420.34 423.53 414.43 418.28 0.2M
2024-03-13 429.35 429.84 419.13 421.15 0.3M
2024-03-12 426.76 431.45 423.11 427.96 0.2M
2024-03-11 418.10 429.05 418.10 428.82 0.3M
2024-03-08 422.34 425.49 417.83 420.48 0.2M
2024-03-07 424.19 424.98 419.96 422.07 0.2M
2024-03-06 422.35 425.26 417.51 419.86 0.2M
2024-03-05 434.23 437.78 413.54 417.18 0.3M
2024-03-04 439.00 440.85 436.24 438.14 0.2M
2024-03-01 436.03 441.76 433.60 440.90 0.2M
2024-02-29 440.13 440.72 434.54 437.14 0.3M
2024-02-28 434.88 440.15 434.80 438.71 0.1M
2024-02-27 441.21 443.93 434.93 436.39 0.1M
2024-02-26 439.46 444.77 437.81 441.19 0.3M
2024-02-23 439.49 441.00 434.30 437.48 0.1M
2024-02-22 439.83 443.70 434.00 436.60 0.3M
2024-02-21 434.47 434.47 425.92 432.71 0.2M
2024-02-20 438.00 440.70 432.85 435.38 0.2M
2024-02-16 443.07 443.22 437.44 440.98 0.2M
2024-02-15 423.15 454.74 421.29 441.11 0.4M
2024-02-14 435.77 441.03 432.23 440.13 0.2M
2024-02-13 423.21 436.49 423.21 431.70 0.2M
2024-02-12 440.29 441.40 434.45 434.85 0.2M
2024-02-09 437.31 442.40 433.11 440.99 0.2M
2024-02-08 434.88 437.90 434.51 435.15 0.1M
2024-02-07 433.92 437.81 430.69 435.88 0.1M
2024-02-06 429.98 431.38 425.59 430.52 0.1M
2024-02-05 428.43 429.65 421.79 427.39 0.1M
2024-02-02 428.64 433.92 427.33 430.86 0.2M
2024-02-01 422.59 431.13 421.15 429.68 0.1M
2024-01-31 430.68 432.00 421.57 422.75 0.1M
2024-01-30 434.27 437.00 431.93 432.06 0.1M
2024-01-29 432.09 436.41 430.21 436.41 0.1M
2024-01-26 429.53 432.59 428.32 430.62 0.2M
2024-01-25 441.60 441.60 428.42 429.25 0.2M
2024-01-24 447.97 451.71 439.11 439.29 0.3M
2024-01-23 440.64 445.87 438.17 444.00 0.2M
2024-01-22 434.34 440.99 434.02 440.12 0.2M
2024-01-19 426.22 430.63 424.29 430.33 0.1M
2024-01-18 421.66 424.23 419.50 424.16 0.2M
2024-01-17 416.54 419.89 411.38 419.54 0.1M
2024-01-16 427.00 429.40 416.41 417.21 0.2M
2024-01-12 426.97 430.42 425.77 429.00 0.2M
2024-01-11 421.27 425.94 419.18 425.27 0.2M
2024-01-10 413.58 418.65 412.68 418.40 0.2M
2024-01-09 410.68 415.80 410.68 412.67 0.1M
2024-01-08 404.39 414.43 402.48 414.42 0.2M
2024-01-05 401.06 405.20 398.63 400.82 0.2M
2024-01-04 406.79 409.63 400.80 401.39 0.2M
2024-01-03 406.68 411.15 405.16 406.90 0.2M
2024-01-02 414.76 414.76 400.48 408.20 0.3M