瑞士罗氏制药公司

RO
🏛️ 英国 →
267.45
最后更新: 2025-09-29
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
2025-09-29 266.30 268.60 264.60 267.45 0.0M
2025-09-26 267.00 268.00 265.40 266.84 0.0M
2025-09-25 271.90 271.90 267.20 270.90 0.0M
2025-09-24 275.00 275.00 272.20 273.00 0.0M
2025-09-23 282.12 283.00 277.80 280.60 0.1M
2025-09-22 279.00 285.20 278.00 284.10 0.0M
2025-09-19 275.60 278.40 274.00 276.23 0.0M
2025-09-18 274.60 275.40 273.40 274.83 0.0M
2025-09-17 272.40 274.00 272.20 272.83 0.0M
2025-09-16 273.40 274.00 272.20 273.03 0.0M
2025-09-15 278.40 278.40 274.40 277.59 0.0M
2025-09-12 281.80 282.00 279.00 279.80 0.0M
2025-09-11 282.30 282.30 279.80 282.20 0.0M
2025-09-10 284.80 284.80 278.60 281.76 0.0M
2025-09-09 286.00 286.00 283.40 284.40 0.0M
2025-09-08 287.20 287.40 283.20 287.20 0.0M
2025-09-05 292.00 292.20 288.80 290.60 0.0M
2025-09-04 285.60 292.40 285.60 292.39 0.0M
2025-09-03 278.70 285.00 278.70 281.29 0.0M
2025-09-02 274.60 277.60 274.60 275.99 0.0M
2025-09-01 276.00 276.40 273.60 275.46 0.0M
2025-08-29 274.20 276.20 273.60 274.20 0.0M
2025-08-28 276.00 276.00 273.80 276.00 0.0M
2025-08-27 275.60 275.60 272.60 275.60 0.0M
2025-08-26 271.60 274.20 269.40 271.60 0.0M
2025-08-25 272.00 273.80 272.00 272.00 0.0M
2025-08-22 275.60 276.00 273.00 275.60 0.0M
2025-08-21 274.20 274.50 273.00 274.20 0.0M
2025-08-20 274.60 276.00 273.00 274.60 0.0M
2025-08-19 272.90 273.00 268.20 272.90 0.0M
2025-08-18 268.20 268.80 267.20 268.20 0.0M
2025-08-15 267.60 267.60 266.20 267.60 0.0M
2025-08-14 262.00 262.60 261.60 262.00 0.0M
2025-08-13 261.80 262.20 258.80 261.80 0.0M
2025-08-12 258.80 258.80 257.00 258.80 0.0M
2025-08-11 258.40 260.90 257.80 258.40 0.0M
2025-08-08 257.80 261.00 257.00 257.80 0.0M
2025-08-07 260.40 263.20 259.80 260.40 0.0M
2025-08-06 261.20 267.80 259.20 261.20 0.0M
2025-08-05 268.60 270.80 267.40 268.60 0.0M
2025-08-04 267.40 269.40 266.40 267.40 0.0M
2025-07-31 278.10 278.10 272.60 278.10 0.0M
2025-07-30 275.00 275.60 274.20 275.00 0.0M
2025-07-29 275.20 277.00 274.40 275.20 0.0M
2025-07-28 276.00 280.20 276.00 276.00 0.0M
2025-07-25 275.40 279.60 275.40 275.40 0.0M
2025-07-24 280.40 281.80 276.40 280.40 0.0M
2025-07-23 277.00 277.00 271.20 277.00 0.0M
2025-07-22 268.20 269.00 267.00 268.20 0.0M
2025-07-21 270.00 272.20 269.40 270.00 0.0M
2025-07-18 273.40 274.20 272.40 273.40 0.0M
2025-07-17 272.60 273.20 271.60 272.60 0.0M
2025-07-16 272.80 273.20 271.40 272.80 0.0M
2025-07-15 270.60 274.20 269.80 270.60 0.0M
2025-07-14 274.40 274.40 272.20 274.40 0.0M
2025-07-11 274.80 277.00 273.60 274.80 0.0M
2025-07-10 278.80 278.80 276.20 278.80 0.0M
2025-07-09 276.00 276.00 271.60 276.00 0.0M
2025-07-08 273.00 273.60 270.40 273.00 0.0M
2025-07-07 273.60 275.00 273.00 273.60 0.0M
2025-07-04 276.40 279.80 272.40 276.40 0.0M
2025-07-03 274.80 276.80 273.60 274.80 0.0M
2025-07-02 275.20 276.40 274.40 275.20 0.0M
2025-07-01 275.80 276.00 273.00 275.80 0.0M
2025-06-30 275.00 278.20 274.60 275.00 0.0M
2025-06-27 279.70 280.00 277.80 279.70 0.0M
2025-06-26 279.20 279.20 277.40 279.20 0.0M
2025-06-25 275.20 278.60 275.00 275.20 0.0M
2025-06-24 278.80 280.90 278.00 278.80 0.0M
2025-06-23 276.60 277.40 274.20 276.60 0.0M
2025-06-20 276.00 278.60 275.60 276.00 0.0M
2025-06-19 276.60 277.40 273.20 276.60 0.0M
2025-06-18 276.00 276.80 274.80 276.00 0.0M
2025-06-17 279.20 282.40 275.60 279.20 0.0M
2025-06-16 283.10 284.50 280.20 283.10 0.0M
2025-06-13 286.60 288.40 286.40 286.60 0.0M
2025-06-12 291.40 291.40 286.28 291.40 0.0M
2025-06-11 289.20 290.20 288.20 289.20 0.0M
2025-06-10 288.40 289.40 286.40 288.40 0.0M
2025-06-06 286.50 288.20 286.00 286.50 0.0M
2025-06-05 286.80 288.30 285.20 286.80 0.0M
2025-06-04 286.00 286.90 282.50 286.00 0.0M
2025-06-03 280.38 281.50 279.00 280.38 0.0M
2025-06-02 281.00 282.80 279.60 281.00 0.0M
2025-05-30 280.92 281.80 276.00 280.92 0.0M
2025-05-28 277.00 277.80 275.80 277.00 0.0M
2025-05-27 279.20 281.10 278.80 279.20 0.0M
2025-05-26 280.20 280.60 278.20 280.20 0.0M
2025-05-23 277.00 277.20 271.20 277.00 0.0M
2025-05-22 276.50 279.40 272.60 276.50 0.0M
2025-05-21 281.20 281.20 278.00 281.20 0.0M
2025-05-20 278.80 280.80 276.60 278.80 0.0M
2025-05-19 276.30 277.00 274.40 276.30 0.0M
2025-05-16 274.00 277.20 273.00 274.00 0.0M
2025-05-15 274.00 274.00 268.00 274.00 0.0M
2025-05-14 268.80 273.80 268.20 268.80 0.0M
2025-05-13 275.60 279.20 273.20 275.60 0.0M
2025-05-12 267.60 277.60 264.00 267.60 0.0M
2025-05-09 277.40 279.60 275.60 277.40 0.0M
2025-05-08 281.00 283.20 278.80 281.00 0.0M
2025-05-07 285.63 286.00 284.00 285.63 0.0M
2025-05-06 291.37 292.00 289.40 291.37 0.0M
2025-05-05 291.60 293.00 291.20 291.60 0.0M
2025-05-02 291.80 291.80 287.20 291.80 0.0M
2025-04-30 287.61 289.80 285.20 287.61 0.0M
2025-04-29 287.80 288.00 285.00 287.80 0.0M
2025-04-28 283.20 284.20 282.20 283.20 0.0M
2025-04-25 279.40 280.00 278.40 279.40 0.0M
2025-04-24 275.59 279.80 273.10 275.59 0.0M
2025-04-23 274.01 276.00 271.80 274.01 0.0M
2025-04-22 266.60 271.40 263.80 266.60 0.0M
2025-04-17 268.40 273.40 265.40 268.40 0.0M
2025-04-16 266.80 268.80 265.40 266.80 0.0M
2025-04-15 269.40 270.20 264.00 269.40 0.0M
2025-04-14 265.20 266.00 261.40 265.20 0.0M
2025-04-11 255.60 262.20 254.60 255.60 0.0M
2025-04-10 260.80 271.20 256.20 260.80 0.0M
2025-04-09 248.44 255.40 244.60 248.44 0.0M
2025-04-08 267.10 268.20 261.60 267.10 0.0M
2025-04-07 258.40 268.00 256.40 258.40 0.0M
2025-04-04 278.70 292.00 276.80 278.70 0.0M
2025-04-03 296.87 298.00 293.60 296.87 0.0M
2025-04-02 301.33 304.60 300.00 301.33 0.0M
2025-04-01 309.01 310.20 306.40 309.01 0.0M
2025-03-31 307.20 311.40 306.20 307.20 0.0M
2025-03-28 312.11 313.60 310.80 312.11 0.0M
2025-03-27 312.00 312.40 309.60 312.00 0.0M
2025-03-26 321.16 323.20 319.20 321.16 0.0M
2025-03-25 323.20 326.20 323.20 323.20 0.0M
2025-03-24 323.20 327.00 320.60 323.20 0.0M
2025-03-21 325.35 328.20 322.60 325.35 0.0M
2025-03-20 323.35 324.80 321.40 323.35 0.0M
2025-03-19 322.80 324.20 322.60 322.80 0.0M
2025-03-18 326.00 329.00 325.20 326.00 0.0M
2025-03-17 327.70 329.60 325.00 327.70 0.0M
2025-03-14 324.60 325.60 319.20 324.60 0.0M
2025-03-13 321.60 325.40 320.80 321.60 0.0M
2025-03-12 324.80 333.20 317.40 324.80 0.0M
2025-03-11 313.84 323.00 312.00 313.84 0.0M
2025-03-10 323.20 324.60 321.40 323.20 0.0M
2025-03-07 322.56 324.40 317.60 322.56 0.0M
2025-03-06 316.20 322.20 316.20 316.20 0.0M
2025-03-05 319.20 321.40 317.60 319.20 0.0M
2025-03-04 321.20 322.00 321.00 321.20 0.0M
2025-03-03 317.29 321.40 316.80 317.29 0.0M
2025-02-28 316.20 316.20 312.60 316.20 0.0M
2025-02-27 316.60 317.40 315.00 316.60 0.0M
2025-02-26 316.53 318.00 315.80 316.53 0.0M
2025-02-25 319.00 319.40 318.00 319.00 0.0M
2025-02-24 317.40 317.80 315.60 317.40 0.0M
2025-02-21 317.00 317.60 313.00 317.00 0.0M
2025-02-20 315.00 315.00 310.60 315.00 0.0M
2025-02-19 314.80 316.40 314.70 314.80 0.0M
2025-02-18 316.60 317.40 314.00 316.60 0.0M
2025-02-17 316.60 317.20 316.00 316.60 0.0M
2025-02-14 317.00 318.40 315.80 317.00 0.0M
2025-02-13 314.81 319.50 313.60 314.81 0.0M
2025-02-12 311.60 311.60 308.40 311.60 0.0M
2025-02-11 308.60 310.00 308.20 308.60 0.0M
2025-02-10 307.80 309.80 306.00 307.80 0.0M
2025-02-07 308.60 309.60 302.80 308.60 0.0M
2025-02-06 307.20 309.20 305.80 307.20 0.0M
2025-02-05 311.60 311.60 305.80 311.60 0.0M
2025-02-04 305.00 305.60 302.60 305.00 0.0M
2025-02-03 302.90 306.20 302.20 302.90 0.0M
2025-01-31 303.40 305.00 302.20 303.40 0.0M
2025-01-30 304.00 304.40 293.80 304.00 0.0M
2025-01-29 299.40 300.20 299.20 299.40 0.0M
2025-01-28 300.00 301.60 299.40 300.00 0.0M
2025-01-27 296.73 298.00 293.20 296.73 0.0M
2025-01-24 292.80 293.00 291.90 292.80 0.0M
2025-01-23 292.80 293.20 291.20 292.80 0.0M
2025-01-22 290.80 294.40 290.60 290.80 0.0M
2025-01-21 287.60 288.60 284.00 287.60 0.0M
2025-01-20 285.40 288.00 285.00 285.40 0.0M
2025-01-17 285.00 288.80 283.40 285.00 0.0M
2025-01-16 285.80 287.60 283.60 285.80 0.0M
2025-01-15 285.60 285.60 282.40 285.60 0.0M
2025-01-14 283.19 287.40 282.60 283.19 0.0M
2025-01-13 283.60 284.00 283.00 283.60 0.0M
2025-01-10 287.00 289.60 287.00 287.00 0.0M
2025-01-09 291.00 291.80 289.40 291.00 0.0M
2025-01-08 285.04 285.60 282.40 285.04 0.0M
2025-01-07 273.80 281.60 273.60 273.80 0.0M
2025-01-06 271.20 274.00 271.20 271.20 0.0M
2025-01-03 272.40 273.20 270.60 272.40 0.0M