罗克韦尔自动化

ROK
🏛️ 美国 →
349.53
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
2021-12-31 346.01 350.40 346.01 348.85 0.3M
2021-12-30 349.58 350.98 346.63 346.84 0.2M
2021-12-29 348.97 349.87 346.36 349.06 0.2M
2021-12-28 348.30 349.70 347.68 348.34 0.2M
2021-12-27 341.76 348.48 340.62 348.31 0.2M
2021-12-23 339.49 342.67 339.17 340.12 0.6M
2021-12-22 339.23 341.23 334.96 338.44 0.5M
2021-12-21 340.03 342.08 337.03 339.71 0.4M
2021-12-20 338.63 339.86 331.34 336.59 0.6M
2021-12-17 345.91 346.70 341.25 341.76 1.0M
2021-12-16 351.90 354.99 347.28 348.87 0.5M
2021-12-15 344.34 351.43 343.01 351.35 0.8M
2021-12-14 350.13 351.88 339.31 342.62 0.7M
2021-12-13 350.00 353.83 348.73 351.02 0.5M
2021-12-10 348.85 351.09 347.65 350.64 0.4M
2021-12-09 348.35 348.95 345.68 346.57 0.4M
2021-12-08 351.76 352.00 346.87 348.45 0.5M
2021-12-07 348.41 353.13 347.55 350.76 0.4M
2021-12-06 346.50 347.49 340.79 344.92 1.0M
2021-12-03 344.79 346.44 340.94 345.47 1.0M
2021-12-02 333.35 345.71 333.35 343.66 1.2M
2021-12-01 340.62 344.50 331.73 332.01 0.6M
2021-11-30 338.50 339.51 332.82 336.20 1.4M
2021-11-29 341.46 344.20 337.21 340.58 0.6M
2021-11-26 338.99 342.70 337.01 339.20 0.5M
2021-11-24 343.60 346.52 341.28 344.94 0.6M
2021-11-23 346.27 349.51 342.66 345.96 0.6M
2021-11-22 348.50 353.43 346.26 347.25 0.7M
2021-11-19 345.60 349.84 343.11 348.17 0.5M
2021-11-18 342.38 344.85 339.92 344.77 0.5M
2021-11-17 343.63 347.05 338.46 341.95 0.7M
2021-11-16 335.36 343.41 335.36 340.57 0.5M
2021-11-15 334.48 337.95 333.36 335.06 0.3M
2021-11-12 330.47 335.24 328.53 334.48 0.3M
2021-11-11 333.58 333.58 326.60 329.66 0.6M
2021-11-10 334.67 335.24 331.32 333.48 0.5M
2021-11-09 336.22 339.79 335.00 335.64 0.4M
2021-11-08 342.48 343.32 334.62 335.48 0.5M
2021-11-05 344.00 345.83 337.34 339.01 0.5M
2021-11-04 340.35 344.96 339.71 341.89 0.4M
2021-11-03 343.00 343.55 333.92 339.30 0.9M
2021-11-02 336.00 345.08 329.85 343.41 1.5M
2021-11-01 319.88 321.99 315.85 319.89 0.8M
2021-10-29 318.24 320.56 317.76 319.40 0.4M
2021-10-27 316.45 320.15 312.97 313.71 0.4M
2021-10-26 316.87 318.59 314.75 315.57 0.5M
2021-10-25 316.30 317.30 312.36 315.68 0.4M
2021-10-22 318.92 319.99 315.54 316.30 0.3M
2021-10-21 317.77 317.84 309.80 317.70 0.5M
2021-10-20 317.64 320.65 316.10 319.40 0.3M
2021-10-19 317.65 318.18 314.20 316.14 0.3M
2021-10-18 311.93 315.58 310.67 314.99 0.3M
2021-10-15 312.42 316.30 310.29 314.20 0.4M
2021-10-14 302.30 310.32 302.17 310.18 0.4M
2021-10-13 298.81 302.17 296.83 299.87 0.3M
2021-10-12 300.14 301.00 296.69 297.96 0.3M
2021-10-11 300.38 304.55 298.58 298.69 0.3M
2021-10-08 300.93 303.19 299.09 301.33 0.4M
2021-10-07 301.10 306.47 300.59 304.84 0.7M
2021-10-06 294.85 298.47 292.62 298.21 0.4M
2021-10-05 295.95 299.25 294.42 298.33 0.4M
2021-10-04 293.89 295.64 290.52 292.75 0.5M
2021-10-01 293.61 297.38 289.56 294.86 0.5M
2021-09-30 299.68 300.43 293.91 294.04 0.6M
2021-09-29 297.80 299.17 296.74 297.86 0.4M
2021-09-28 301.42 303.13 295.54 296.74 0.5M
2021-09-27 302.55 306.58 302.34 302.83 0.3M
2021-09-24 302.75 305.62 302.46 302.57 0.3M
2021-09-23 304.60 306.35 301.43 304.15 0.6M
2021-09-22 301.76 303.28 300.48 301.94 0.5M
2021-09-21 304.22 304.26 298.52 300.17 0.7M
2021-09-20 306.24 306.68 300.28 302.47 0.9M
2021-09-17 315.04 315.04 310.41 311.55 1.1M
2021-09-16 318.29 318.79 314.57 317.01 0.4M
2021-09-15 313.00 318.67 312.50 317.67 0.4M
2021-09-14 317.49 317.99 312.84 313.31 0.3M
2021-09-13 316.60 317.26 312.07 315.79 0.4M
2021-09-10 316.44 316.76 313.58 314.09 0.6M
2021-09-09 319.41 320.01 313.75 315.03 0.6M
2021-09-08 318.16 319.44 314.72 318.75 0.6M
2021-09-07 322.42 322.74 318.10 318.46 0.6M
2021-09-03 326.70 327.20 323.46 324.00 0.5M
2021-09-02 324.84 327.18 323.10 327.14 0.5M
2021-09-01 325.01 325.64 321.59 323.02 0.4M
2021-08-31 324.53 326.22 322.62 325.45 0.6M
2021-08-30 322.23 326.50 321.53 324.80 0.4M
2021-08-27 321.68 322.91 320.86 321.66 0.3M
2021-08-26 319.78 320.63 318.39 319.79 0.4M
2021-08-25 316.71 320.25 315.42 319.37 0.3M
2021-08-24 315.14 317.79 314.37 316.45 0.3M
2021-08-23 316.65 318.37 314.27 314.58 0.4M
2021-08-20 314.36 317.63 314.36 315.05 0.3M
2021-08-19 310.43 318.27 308.98 314.40 0.6M
2021-08-18 312.43 315.58 311.41 312.59 0.4M
2021-08-17 318.17 318.55 311.97 313.25 0.6M
2021-08-16 316.14 319.55 314.96 319.42 0.3M
2021-08-13 316.55 318.89 315.09 316.53 0.3M
2021-08-12 315.88 318.29 315.88 317.19 0.5M
2021-08-11 319.50 320.95 313.44 316.42 1.0M
2021-08-10 314.58 318.65 314.58 318.41 0.5M
2021-08-09 314.05 315.88 312.15 314.03 0.6M
2021-08-06 314.83 315.97 312.92 314.33 0.5M
2021-08-05 314.37 314.85 310.84 313.71 0.8M
2021-08-04 309.56 313.77 309.01 311.92 0.5M
2021-08-03 308.77 312.17 307.68 311.06 1.0M
2021-08-02 308.76 310.34 305.26 307.31 0.7M
2021-07-30 304.25 308.79 303.61 307.42 0.6M
2021-07-29 301.98 304.98 297.16 304.81 0.7M
2021-07-28 288.62 301.00 287.51 299.18 1.0M
2021-07-27 290.62 296.78 281.44 293.49 1.0M
2021-07-26 299.21 300.09 296.39 297.81 0.8M
2021-07-23 299.45 299.98 296.99 299.25 0.4M
2021-07-22 299.04 299.29 296.76 297.51 0.3M
2021-07-21 297.26 298.71 296.91 298.29 0.4M
2021-07-20 290.84 297.58 289.77 295.92 0.5M
2021-07-19 290.12 291.46 286.22 290.25 0.7M
2021-07-16 295.71 295.71 292.94 293.92 0.6M
2021-07-15 291.95 294.85 290.48 293.82 0.4M
2021-07-14 292.09 293.08 289.09 291.88 0.4M
2021-07-13 292.89 293.18 290.94 291.43 0.4M
2021-07-12 290.50 293.75 290.40 292.91 0.4M
2021-07-09 291.88 292.95 289.98 291.20 0.4M
2021-07-08 285.32 290.48 285.32 287.50 0.5M
2021-07-07 283.76 293.20 282.61 291.96 0.6M
2021-07-06 286.43 286.67 280.35 284.00 0.7M
2021-07-02 285.73 286.07 283.29 285.23 0.6M
2021-07-01 288.01 288.01 284.72 285.30 0.5M
2021-06-30 282.50 286.55 281.71 286.02 0.6M
2021-06-29 284.38 285.07 282.32 283.58 0.7M
2021-06-28 285.67 285.67 281.53 283.24 0.9M
2021-06-25 286.47 289.37 284.40 285.64 1.3M
2021-06-24 287.67 287.67 283.05 285.51 0.7M
2021-06-23 286.00 289.52 285.20 285.80 1.8M
2021-06-22 281.10 285.68 278.48 285.18 1.7M
2021-06-21 273.31 280.33 273.31 280.32 1.2M
2021-06-18 267.28 272.27 266.77 271.71 1.5M
2021-06-17 283.19 283.19 268.97 270.99 0.9M
2021-06-16 284.00 285.93 281.23 283.13 1.4M
2021-06-15 282.84 284.44 279.81 284.01 0.7M
2021-06-14 283.94 283.94 279.22 281.70 0.7M
2021-06-11 282.92 284.23 280.21 284.15 1.0M
2021-06-10 280.20 281.81 278.50 281.67 0.9M
2021-06-09 275.23 279.88 274.35 279.15 1.1M
2021-06-08 274.90 277.89 273.75 275.43 0.6M
2021-06-07 276.37 277.00 273.17 274.73 0.5M
2021-06-04 275.72 277.14 274.12 275.62 0.5M
2021-06-03 270.88 275.01 269.84 274.44 0.6M
2021-06-02 268.32 272.49 267.28 271.82 0.8M
2021-06-01 267.32 268.45 265.37 267.89 0.7M
2021-05-28 263.73 264.54 260.62 263.72 0.6M
2021-05-27 263.86 265.63 262.28 263.09 1.7M
2021-05-26 260.05 261.00 257.25 260.51 0.6M
2021-05-25 262.75 264.84 259.98 260.53 0.6M
2021-05-24 261.73 263.35 260.03 262.39 0.4M
2021-05-21 259.53 262.50 259.00 260.20 0.4M
2021-05-20 258.78 260.11 256.51 258.35 0.5M
2021-05-19 260.00 260.00 253.37 258.42 0.8M
2021-05-18 264.65 264.67 260.43 261.39 0.8M
2021-05-17 268.36 268.76 262.33 264.94 0.5M
2021-05-14 266.88 269.64 264.63 267.46 0.5M
2021-05-13 261.11 267.13 261.00 265.71 0.4M
2021-05-12 266.38 269.39 260.44 260.54 0.7M
2021-05-11 269.02 270.17 266.00 268.31 0.7M
2021-05-10 271.04 274.14 270.35 270.81 0.5M
2021-05-07 267.31 271.29 265.94 270.68 0.6M
2021-05-06 267.00 268.63 264.80 268.50 0.6M
2021-05-05 264.07 268.46 262.37 266.53 1.0M
2021-05-04 259.69 263.44 258.21 262.60 0.6M
2021-05-03 266.80 266.80 260.52 261.17 0.7M
2021-04-30 265.11 267.47 263.15 264.26 0.6M
2021-04-29 269.46 271.76 266.79 267.77 0.5M
2021-04-28 266.96 269.56 263.36 266.25 0.7M
2021-04-27 268.80 270.46 266.52 268.62 0.7M
2021-04-26 268.83 272.55 266.12 267.42 0.6M
2021-04-23 265.67 269.43 265.19 269.06 0.7M
2021-04-22 268.37 268.37 263.96 265.05 0.7M
2021-04-21 263.33 267.89 263.15 267.82 0.5M
2021-04-20 267.81 268.00 261.36 263.22 0.4M
2021-04-19 264.90 267.20 263.77 267.10 0.5M
2021-04-16 267.44 269.62 265.55 265.98 0.6M
2021-04-15 260.28 264.60 259.86 264.28 0.6M
2021-04-14 262.76 263.46 259.36 259.60 0.5M
2021-04-13 260.27 262.48 258.78 261.94 0.6M
2021-04-12 264.08 266.77 263.50 265.09 0.6M
2021-04-09 263.13 265.09 257.17 264.59 0.5M
2021-04-08 260.97 262.18 259.25 261.04 0.5M
2021-04-07 261.35 262.67 259.44 261.27 0.6M
2021-04-06 266.32 267.90 261.85 262.92 0.7M
2021-04-05 265.99 268.06 264.72 267.66 0.7M
2021-04-01 266.64 266.98 261.56 263.44 0.8M
2021-03-31 268.51 270.15 264.41 265.44 0.7M
2021-03-30 269.74 272.20 266.44 267.64 0.6M
2021-03-29 273.00 275.43 270.21 270.32 0.6M
2021-03-26 266.69 274.10 266.04 273.55 0.8M
2021-03-25 263.26 265.33 256.63 264.65 0.5M
2021-03-24 260.02 265.99 259.90 263.19 0.6M
2021-03-23 260.98 263.45 257.10 258.72 0.6M
2021-03-22 259.36 263.12 256.58 261.87 0.7M
2021-03-19 258.95 260.53 255.53 258.30 1.0M
2021-03-18 261.17 264.87 259.15 260.31 0.6M
2021-03-17 258.66 261.76 257.33 261.33 0.5M
2021-03-16 265.18 265.18 257.08 258.34 0.9M
2021-03-15 264.00 265.06 260.20 265.06 0.6M
2021-03-12 265.00 265.24 262.03 265.24 0.6M
2021-03-11 265.01 268.20 262.69 264.25 0.7M
2021-03-10 260.37 265.16 259.01 263.66 0.6M
2021-03-09 259.56 263.94 258.45 259.72 0.7M
2021-03-08 254.45 259.90 253.61 257.87 0.7M
2021-03-05 248.61 254.10 244.00 253.09 0.6M
2021-03-04 249.36 254.40 242.05 246.07 0.9M
2021-03-03 247.14 253.44 246.91 250.84 0.7M
2021-03-02 252.13 252.34 247.75 248.71 0.4M
2021-03-01 245.51 253.03 245.51 251.24 0.7M
2021-02-26 246.50 247.64 242.24 243.28 0.6M
2021-02-25 247.03 247.62 243.05 244.41 0.4M
2021-02-24 245.64 247.71 242.94 247.04 0.6M
2021-02-23 242.50 246.32 237.14 245.41 0.6M
2021-02-22 246.34 247.66 243.08 243.95 0.6M
2021-02-19 246.38 250.50 245.93 248.23 0.6M
2021-02-18 247.00 247.15 242.00 244.19 0.4M
2021-02-17 247.72 251.88 246.35 248.10 0.6M
2021-02-16 250.99 252.66 248.82 249.72 0.6M
2021-02-12 244.84 249.67 243.05 249.18 0.6M
2021-02-11 245.90 246.93 242.36 246.86 0.6M
2021-02-10 248.87 248.90 244.16 244.75 0.6M
2021-02-09 247.13 247.91 243.64 246.52 0.6M
2021-02-08 245.34 247.33 244.08 247.26 0.6M
2021-02-05 244.41 246.04 240.39 242.89 0.9M
2021-02-04 245.74 246.50 237.77 241.27 1.4M
2021-02-03 252.63 253.85 245.00 245.39 0.7M
2021-02-02 250.00 254.06 249.43 252.52 0.7M
2021-02-01 252.02 252.60 247.09 247.68 1.0M
2021-01-29 250.00 255.32 248.11 248.53 1.1M
2021-01-28 245.04 254.38 243.22 251.20 0.9M
2021-01-27 245.91 247.18 238.49 241.05 2.2M
2021-01-26 255.49 257.19 244.01 244.45 2.3M
2021-01-25 265.51 266.73 260.09 260.85 0.8M
2021-01-22 264.98 268.91 262.79 265.97 0.7M
2021-01-21 264.18 268.54 261.94 267.70 0.8M
2021-01-20 261.49 265.08 260.13 263.97 0.5M
2021-01-19 258.59 263.12 258.45 261.00 0.5M
2021-01-15 258.97 258.97 253.38 255.60 0.7M
2021-01-14 263.36 264.56 260.70 262.75 0.4M
2021-01-13 266.21 266.37 262.11 262.42 0.4M
2021-01-12 262.52 265.84 260.89 265.47 0.4M
2021-01-11 259.11 264.13 257.03 262.59 0.6M
2021-01-08 260.73 264.25 258.23 261.81 0.7M
2021-01-07 261.37 262.54 257.59 259.54 0.6M
2021-01-06 250.48 260.91 250.48 258.56 0.9M
2021-01-05 246.21 248.74 244.50 247.07 0.7M
2021-01-04 251.89 256.49 245.05 246.47 0.9M