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
2023-12-29 310.24 312.55 308.22 310.48 0.3M
2023-12-28 309.78 311.29 308.93 310.62 0.3M
2023-12-27 311.66 312.76 310.31 311.22 0.3M
2023-12-26 309.12 311.80 308.77 311.04 0.4M
2023-12-22 309.36 310.69 306.11 307.78 0.3M
2023-12-21 306.24 307.24 303.74 306.75 0.5M
2023-12-20 309.51 310.88 303.43 303.56 0.5M
2023-12-19 310.58 312.37 309.50 310.48 0.6M
2023-12-18 304.74 306.83 301.79 305.30 0.5M
2023-12-15 306.17 309.79 303.81 304.37 1.7M
2023-12-14 295.00 307.19 292.77 306.85 1.6M
2023-12-13 284.30 291.27 282.79 290.97 1.0M
2023-12-12 280.71 285.51 279.48 283.69 0.8M
2023-12-11 279.31 284.27 278.62 279.79 0.7M
2023-12-08 277.61 280.60 276.69 278.53 0.7M
2023-12-07 279.25 279.39 276.29 277.89 0.5M
2023-12-06 276.74 281.50 276.44 278.11 0.9M
2023-12-05 278.00 279.31 274.31 275.00 0.6M
2023-12-04 278.30 283.16 277.97 279.50 1.0M
2023-12-01 275.69 281.50 275.58 281.47 1.1M
2023-11-30 272.45 275.78 270.64 275.44 1.9M
2023-11-29 272.50 272.97 268.90 270.56 0.9M
2023-11-28 270.62 271.31 268.37 269.25 1.1M
2023-11-27 272.54 274.50 270.34 271.06 1.1M
2023-11-24 272.30 274.09 272.03 273.00 0.3M
2023-11-22 270.00 274.84 269.55 272.80 1.0M
2023-11-21 270.00 271.28 269.26 269.39 1.1M
2023-11-20 270.92 272.79 269.90 271.12 1.3M
2023-11-17 275.00 275.50 272.33 275.26 0.7M
2023-11-16 271.24 277.42 270.17 272.78 1.0M
2023-11-15 268.96 273.84 268.12 270.17 1.0M
2023-11-14 267.50 270.69 266.17 267.55 1.0M
2023-11-13 257.64 263.23 257.45 261.36 1.0M
2023-11-10 256.95 259.28 254.08 258.43 1.1M
2023-11-09 259.06 259.42 255.34 257.11 1.0M
2023-11-08 257.97 261.88 255.82 257.12 1.1M
2023-11-07 257.63 260.06 256.26 257.02 1.4M
2023-11-06 263.70 264.31 256.51 258.50 1.2M
2023-11-03 261.85 265.44 259.74 263.70 1.5M
2023-11-02 255.60 261.45 252.19 258.60 2.2M
2023-11-01 264.21 267.15 257.99 266.98 1.4M
2023-10-31 262.69 265.10 261.62 262.81 0.8M
2023-10-30 264.93 264.93 261.02 263.46 0.8M
2023-10-27 264.13 264.16 260.61 262.00 0.7M
2023-10-26 264.87 268.05 262.52 262.60 0.8M
2023-10-25 265.00 266.51 261.17 263.32 0.6M
2023-10-24 269.52 270.37 264.12 265.86 0.5M
2023-10-23 266.82 269.64 265.09 266.85 0.7M
2023-10-20 271.33 272.11 265.22 266.06 1.1M
2023-10-19 276.67 277.92 270.04 271.52 1.0M
2023-10-18 284.00 285.30 275.54 275.57 1.5M
2023-10-17 289.76 295.38 288.28 290.55 0.6M
2023-10-16 291.91 293.86 288.85 291.78 0.5M
2023-10-13 298.51 300.90 284.73 288.32 1.3M
2023-10-12 300.85 303.12 296.81 300.03 0.7M
2023-10-11 292.22 300.27 292.22 299.92 0.7M
2023-10-10 291.11 295.91 290.11 291.70 0.5M
2023-10-09 288.36 291.57 285.57 290.47 0.4M
2023-10-06 284.56 292.97 282.15 290.31 0.6M
2023-10-05 287.16 290.00 282.09 286.16 0.8M
2023-10-04 284.52 289.85 282.79 288.80 0.8M
2023-10-03 282.70 285.55 281.71 284.32 0.8M
2023-10-02 285.70 289.23 282.13 283.95 0.6M
2023-09-29 290.83 291.72 285.05 285.87 0.6M
2023-09-28 284.14 289.35 283.35 286.41 0.5M
2023-09-27 282.08 287.48 281.47 284.80 0.8M
2023-09-26 281.02 283.23 278.70 279.05 0.5M
2023-09-25 280.23 285.18 279.30 284.42 0.4M
2023-09-22 279.18 283.52 279.09 281.36 0.7M
2023-09-21 283.69 283.90 278.14 278.94 0.9M
2023-09-20 290.17 292.38 284.68 285.17 0.5M
2023-09-19 288.69 289.22 283.82 287.76 0.7M
2023-09-18 285.03 292.11 285.00 288.73 0.9M
2023-09-15 285.15 289.06 284.07 285.20 1.1M
2023-09-14 288.77 289.96 284.03 287.08 0.8M
2023-09-13 287.60 289.57 284.46 285.47 1.0M
2023-09-12 292.01 295.60 288.79 289.08 0.9M
2023-09-11 297.87 299.98 292.62 293.89 1.1M
2023-09-08 303.24 304.46 296.77 296.86 0.9M
2023-09-07 306.97 308.78 304.29 304.44 0.9M
2023-09-06 307.28 311.76 307.02 310.48 0.4M
2023-09-05 313.92 313.92 306.11 307.20 0.7M
2023-09-01 313.93 314.81 310.44 314.05 0.9M
2023-08-31 310.42 313.88 308.86 312.08 0.9M
2023-08-30 312.00 312.72 306.35 309.57 1.1M
2023-08-29 309.28 317.74 309.28 317.25 0.8M
2023-08-28 304.79 310.87 304.56 309.05 0.9M
2023-08-25 299.98 304.10 297.05 303.31 0.7M
2023-08-24 301.50 304.60 298.38 298.47 0.7M
2023-08-23 294.70 298.83 293.87 297.54 0.5M
2023-08-22 295.16 296.78 291.48 292.64 0.5M
2023-08-21 291.82 293.75 290.48 292.83 0.4M
2023-08-18 288.82 293.54 287.90 291.54 0.4M
2023-08-17 295.94 296.85 291.48 291.49 0.5M
2023-08-16 298.20 300.39 294.76 295.15 0.5M
2023-08-15 297.62 298.86 295.45 297.66 0.4M
2023-08-14 295.94 299.45 295.39 299.16 0.5M
2023-08-11 297.06 298.21 294.00 296.18 0.7M
2023-08-10 301.90 304.68 296.66 299.26 1.5M
2023-08-09 305.71 307.03 302.97 303.80 0.7M
2023-08-08 307.22 308.20 304.46 305.55 0.8M
2023-08-07 300.85 311.25 300.56 310.46 1.0M
2023-08-04 302.70 303.49 296.80 298.82 0.7M
2023-08-03 303.45 305.04 298.25 302.05 1.1M
2023-08-02 310.01 311.47 304.07 304.28 1.6M
2023-08-01 302.00 314.15 300.89 310.91 2.7M
2023-07-31 336.08 339.65 334.31 336.29 1.1M
2023-07-28 333.10 334.70 329.99 333.30 0.7M
2023-07-27 335.47 338.43 329.78 330.31 0.8M
2023-07-26 335.54 336.87 330.03 333.96 0.7M
2023-07-25 336.63 339.55 335.18 337.89 0.4M
2023-07-24 338.29 339.73 336.17 338.13 0.4M
2023-07-21 343.60 344.00 336.77 337.08 0.7M
2023-07-20 343.96 344.54 340.54 342.56 0.8M
2023-07-19 345.42 345.51 339.01 344.00 0.6M
2023-07-18 342.00 348.52 342.00 346.89 0.7M
2023-07-17 339.23 343.67 338.51 342.58 0.6M
2023-07-14 341.83 342.39 338.56 341.23 0.4M
2023-07-13 340.16 343.66 337.42 342.46 0.5M
2023-07-12 341.48 341.63 338.09 339.55 0.5M
2023-07-11 338.42 341.68 336.78 338.14 0.7M
2023-07-10 325.23 335.86 325.23 335.75 0.6M
2023-07-07 322.49 328.42 321.61 325.38 0.5M
2023-07-06 324.14 325.29 321.78 324.49 0.6M
2023-07-05 326.61 328.76 325.01 327.09 0.6M
2023-07-03 329.45 330.03 326.17 329.47 0.3M
2023-06-30 327.15 331.40 325.44 329.45 0.6M
2023-06-29 320.57 325.24 319.75 324.24 0.5M
2023-06-28 324.25 326.86 314.75 321.21 0.9M
2023-06-27 317.50 324.76 317.25 322.66 0.6M
2023-06-26 313.35 319.69 313.14 318.04 0.7M
2023-06-23 311.04 315.31 310.00 313.27 1.6M
2023-06-22 318.19 318.80 313.05 314.98 0.7M
2023-06-21 313.32 321.69 312.48 320.75 0.7M
2023-06-20 313.00 316.78 310.94 315.39 0.6M
2023-06-16 321.32 321.94 314.51 315.80 1.4M
2023-06-15 312.07 319.70 310.66 319.41 0.5M
2023-06-14 315.91 317.67 309.41 313.12 0.7M
2023-06-13 310.00 315.80 310.00 315.47 0.9M
2023-06-12 305.00 309.92 302.79 309.78 0.7M
2023-06-09 303.91 306.40 301.12 305.50 0.9M
2023-06-08 298.05 303.87 297.32 302.92 0.8M
2023-06-07 291.16 300.09 290.54 299.10 0.9M
2023-06-06 291.00 296.07 289.33 291.99 0.6M
2023-06-05 291.90 292.06 288.34 291.71 0.6M
2023-06-02 283.88 294.43 280.53 292.84 0.8M
2023-06-01 278.22 282.87 275.91 280.47 0.6M
2023-05-31 284.37 284.85 276.93 278.60 1.5M
2023-05-30 287.94 290.64 284.32 286.79 0.8M
2023-05-26 275.14 286.86 274.67 286.23 0.9M
2023-05-25 272.49 275.49 269.81 273.43 0.7M
2023-05-24 277.00 277.66 269.33 270.22 0.6M
2023-05-23 280.04 281.87 277.68 278.46 0.9M
2023-05-22 281.60 283.77 279.17 282.47 0.6M
2023-05-19 284.06 284.23 278.21 281.31 0.7M
2023-05-18 275.54 281.51 273.96 281.11 0.7M
2023-05-17 272.68 276.05 271.32 274.63 0.5M
2023-05-16 271.42 272.95 268.87 269.98 0.5M
2023-05-15 272.77 275.67 270.87 274.14 0.5M
2023-05-12 271.40 272.08 268.42 271.86 0.9M
2023-05-11 267.55 270.69 266.62 270.49 0.9M
2023-05-10 275.00 278.07 267.72 270.09 1.2M
2023-05-09 279.72 282.77 277.65 277.76 0.6M
2023-05-08 284.89 285.81 279.14 281.10 0.4M
2023-05-05 282.61 283.49 279.11 283.42 0.5M
2023-05-04 276.90 280.86 275.28 279.20 0.8M
2023-05-03 279.52 283.58 278.06 278.63 0.7M
2023-05-02 281.65 282.55 275.50 279.02 0.8M
2023-05-01 284.02 286.22 280.68 282.65 0.8M
2023-04-28 285.00 287.49 281.64 283.41 0.8M
2023-04-27 283.81 283.81 270.30 283.62 2.1M
2023-04-26 272.70 275.61 269.81 270.63 0.9M
2023-04-25 276.16 279.58 274.54 274.93 0.7M
2023-04-24 275.01 277.39 275.01 276.08 0.5M
2023-04-21 275.21 277.02 273.69 275.45 0.7M
2023-04-20 271.54 274.95 270.96 273.83 0.5M
2023-04-19 274.69 275.56 272.70 274.32 0.6M
2023-04-18 279.65 281.11 275.98 276.86 0.5M
2023-04-17 277.81 279.59 276.04 277.84 0.6M
2023-04-14 277.84 281.18 275.31 277.30 0.7M
2023-04-13 280.24 280.62 272.35 278.11 0.9M
2023-04-12 281.81 282.62 278.36 281.12 0.9M
2023-04-11 275.84 278.75 275.33 278.52 0.6M
2023-04-10 271.07 275.27 270.22 275.23 0.5M
2023-04-06 272.18 274.49 270.94 272.15 0.6M
2023-04-05 276.41 278.05 272.62 273.17 0.8M
2023-04-04 291.90 293.14 277.13 278.76 0.8M
2023-04-03 291.17 294.10 288.82 291.29 0.7M
2023-03-31 289.11 293.71 288.67 293.45 0.6M
2023-03-30 287.00 287.86 286.44 287.53 0.4M
2023-03-29 281.98 285.63 281.51 284.54 0.6M
2023-03-28 278.68 280.17 277.49 278.78 0.6M
2023-03-27 279.87 280.78 276.04 278.40 0.6M
2023-03-24 275.08 278.00 271.08 277.60 0.6M
2023-03-23 280.20 285.17 276.37 278.42 0.6M
2023-03-22 284.02 285.80 277.46 277.63 0.8M
2023-03-21 283.25 285.90 281.36 283.16 0.8M
2023-03-20 274.84 279.03 274.15 278.33 0.7M
2023-03-17 277.96 278.30 270.43 272.71 1.3M
2023-03-16 274.52 283.04 272.75 282.02 1.0M
2023-03-15 289.41 289.97 271.44 276.66 1.1M
2023-03-14 292.63 297.73 290.54 294.30 0.8M
2023-03-13 284.76 288.59 282.51 286.01 1.0M
2023-03-10 297.87 297.87 286.93 289.07 0.6M
2023-03-09 304.48 309.36 298.31 298.92 0.8M
2023-03-08 299.88 303.09 299.19 302.30 0.6M
2023-03-07 305.57 305.98 298.79 299.33 0.5M
2023-03-06 303.46 307.28 303.24 305.56 0.6M
2023-03-03 297.65 303.20 296.64 302.59 0.7M
2023-03-02 291.68 297.70 290.10 296.54 0.5M
2023-03-01 293.49 297.12 290.85 292.65 0.5M
2023-02-28 293.99 297.87 293.71 294.93 0.8M
2023-02-27 293.50 294.79 292.34 294.39 0.4M
2023-02-24 287.46 291.26 286.78 290.39 0.3M
2023-02-23 291.72 293.33 287.24 291.95 0.7M
2023-02-22 289.74 291.83 286.94 288.94 0.4M
2023-02-21 294.30 295.21 287.95 288.72 0.7M
2023-02-17 293.85 297.84 293.79 297.72 0.6M
2023-02-16 293.10 298.00 292.22 295.88 0.4M
2023-02-15 292.61 299.40 292.01 298.05 0.8M
2023-02-14 291.76 294.80 289.12 293.17 0.6M
2023-02-13 286.64 293.79 285.61 293.79 0.7M
2023-02-10 286.33 286.74 282.84 285.18 0.5M
2023-02-09 289.00 290.45 286.56 287.70 0.5M
2023-02-08 287.60 289.03 284.07 285.42 0.7M
2023-02-07 287.42 290.15 283.37 289.39 0.6M
2023-02-06 286.62 288.58 284.69 287.72 0.5M
2023-02-03 288.03 293.34 287.61 289.96 0.5M
2023-02-02 284.87 293.00 282.81 291.16 1.0M
2023-02-01 279.49 286.18 277.06 282.87 0.8M
2023-01-31 279.08 282.24 273.00 282.03 1.1M
2023-01-30 283.20 286.89 277.77 278.50 0.9M
2023-01-27 282.75 287.28 276.11 286.46 1.0M
2023-01-26 290.43 294.21 271.31 281.87 1.5M
2023-01-25 273.56 278.89 272.34 278.08 0.8M
2023-01-24 273.35 278.42 271.15 277.98 0.7M
2023-01-23 272.10 277.19 270.10 275.62 0.6M
2023-01-20 267.36 270.03 265.60 270.00 0.9M
2023-01-19 272.17 272.29 265.32 265.32 0.9M
2023-01-18 282.94 283.06 273.72 274.42 0.7M
2023-01-17 284.26 285.97 281.61 282.19 0.7M
2023-01-13 279.03 285.35 279.03 285.24 0.5M
2023-01-12 280.65 283.60 276.35 281.41 0.7M
2023-01-11 272.70 280.10 272.70 280.10 0.9M
2023-01-10 267.78 272.42 267.78 271.66 0.5M
2023-01-09 270.85 274.62 269.26 269.34 0.7M
2023-01-06 262.40 268.83 259.77 267.52 0.6M
2023-01-05 258.76 262.12 255.50 258.58 0.6M
2023-01-04 262.39 263.14 256.02 260.53 0.8M
2023-01-03 259.75 262.41 258.53 261.42 0.7M