ROCKWOOL International A/S（ROCK-B.CO）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-16	192.80	193.90	191.00	191.00	-0.42%	433,310
2026-10-15	187.40	192.70	187.30	191.80	+2.02%	516,680
2026-10-14	188.00	192.40	188.00	188.00	+0.80%	501,543
2026-10-13	182.80	186.50	182.80	186.50	+2.02%	356,341
2026-10-12	184.10	185.00	182.60	182.80	-0.54%	483,513
2026-10-09	182.00	184.40	180.30	183.80	+2.68%	381,226
2026-10-08	181.40	181.40	176.10	179.00	-2.35%	464,670
2026-10-07	186.00	187.50	182.70	183.30	-1.82%	318,132
2026-10-06	187.00	189.90	185.40	186.70	+0.21%	469,910
2026-10-05	188.40	189.40	185.60	186.30	-1.84%	352,871
2026-10-02	185.20	190.10	184.40	189.80	+2.71%	278,692
2026-10-01	187.80	188.70	183.80	184.80	-1.60%	518,224
2026-09-30	192.00	193.30	187.80	187.80	-1.73%	456,175
2026-09-29	190.90	194.30	189.40	191.10	-0.42%	380,593
2026-09-28	189.50	192.80	189.50	191.90	+1.75%	390,481
2026-09-25	188.30	191.40	187.00	188.60	+1.45%	317,888
2026-09-24	188.00	189.60	185.90	185.90	-2.11%	323,947
2026-09-23	192.20	192.60	189.40	189.90	-0.78%	435,119
2026-09-22	186.00	192.90	185.00	191.40	+2.96%	591,373
2026-09-21	185.00	187.60	184.30	185.90	+1.25%	326,608
2026-09-18	186.00	186.00	182.80	183.60	-0.65%	674,987
2026-09-17	185.40	187.10	183.80	184.80	+0.16%	393,669
2026-09-16	185.00	185.80	183.60	184.50	+0.76%	387,747
2026-09-15	185.70	186.90	181.10	183.10	-1.03%	798,937
2026-09-14	188.80	189.60	185.00	185.00	-2.84%	1,385,525
2026-09-11	189.10	190.90	188.50	190.40	+0.69%	610,137
2026-09-10	190.60	192.60	189.10	189.10	-0.42%	635,984
2026-09-09	192.60	193.70	188.90	189.90	-2.11%	658,926
2026-09-08	195.20	196.50	192.10	194.00	-1.87%	883,695
2026-09-07	204.40	205.80	197.70	197.70	-3.18%	700,263
2026-09-04	202.00	204.40	200.80	204.20	+1.09%	494,065
2026-09-03	199.60	204.00	197.50	202.00	+1.46%	609,823
2026-09-02	200.00	201.40	197.20	199.10	-0.85%	679,852
2026-09-01	206.80	207.20	200.20	200.80	-3.09%	724,587
2026-08-31	208.00	211.40	207.20	207.20	-1.24%	6,453,648
2026-08-28	211.00	214.00	209.80	209.80	-1.22%	435,320
2026-08-27	213.00	213.80	210.20	212.40	-0.56%	459,249
2026-08-26	209.20	216.20	209.20	213.60	+1.71%	440,829
2026-08-25	208.20	211.40	204.00	210.00	+2.34%	512,555
2026-08-24	202.80	207.00	202.40	205.20	+1.18%	463,497
2026-08-21	199.00	206.40	199.00	202.80	+2.22%	682,300
2026-08-20	208.40	210.20	198.40	198.40	-6.59%	1,072,075
2026-08-19	220.20	234.60	203.20	212.40	-5.01%	2,064,001
2026-08-18	230.00	230.00	222.80	223.60	-3.12%	441,206
2026-08-17	233.00	234.00	228.60	230.80	-1.79%	578,390
2026-08-14	226.60	235.00	223.40	235.00	+3.98%	673,553
2026-08-13	228.00	229.60	225.00	226.00	-1.14%	347,524
2026-08-12	230.00	233.60	227.80	228.60	-0.52%	316,477
2026-08-11	226.00	231.00	223.80	229.80	+1.50%	230,466
2026-08-10	230.80	231.00	226.40	226.40	-2.50%	392,788
2026-08-07	221.40	232.20	221.00	232.20	+3.85%	607,779
2026-08-06	221.80	224.60	221.40	223.60	+0.54%	462,490
2026-08-05	217.00	222.40	215.00	222.40	+3.06%	420,532
2026-08-04	212.60	216.20	211.60	215.80	+1.41%	400,818
2026-08-03	209.80	214.60	209.20	212.80	+2.41%	424,402
2026-07-31	202.40	210.00	202.40	207.80	+2.97%	456,161
2026-07-30	197.40	202.40	196.70	201.80	+2.23%	316,526
2026-07-29	200.60	201.40	195.50	197.40	-2.28%	365,669
2026-07-28	196.90	202.00	196.70	202.00	+3.48%	410,834
2026-07-27	198.60	200.80	194.10	195.20	+1.14%	338,828
2026-07-24	190.10	193.10	189.50	193.00	+1.63%	299,735
2026-07-23	193.00	193.10	189.60	189.90	-1.61%	402,335
2026-07-22	192.00	194.90	188.90	193.00	+0.78%	622,833
2026-07-21	198.50	198.90	190.70	191.50	-3.72%	739,415
2026-07-20	202.40	204.60	198.90	198.90	-2.12%	388,875
2026-07-17	206.40	206.40	201.60	203.20	-1.36%	282,076
2026-07-16	207.00	208.40	204.40	206.00	-1.25%	264,723
2026-07-15	201.20	209.00	198.70	208.60	+3.78%	360,982
2026-07-14	199.30	204.00	198.50	201.00	+0.20%	290,128
2026-07-13	201.00	204.40	199.90	200.60	-2.24%	259,383
2026-07-10	203.00	206.20	203.00	205.20	+1.08%	213,394
2026-07-09	208.00	208.20	203.00	203.00	-0.98%	455,532
2026-07-08	212.80	212.80	204.20	205.00	-4.47%	430,220
2026-07-07	217.20	221.80	214.60	214.60	-0.46%	311,283
2026-07-06	214.80	217.20	214.00	215.60	+0.09%	195,998
2026-07-03	213.00	215.40	212.20	215.40	+1.03%	139,864
2026-07-02	209.40	213.20	208.20	213.20	+2.90%	382,697
2026-07-01	211.60	212.40	206.20	207.20	-0.96%	320,460
2026-06-30	212.20	212.60	208.80	209.20	-0.38%	479,346
2026-06-29	213.80	214.60	208.80	210.00	-1.78%	291,632
2026-06-26	220.80	221.80	212.60	213.80	-3.52%	301,119
2026-06-25	220.80	223.80	219.20	221.60	+0.64%	407,579
2026-06-24	214.60	221.80	214.00	220.20	+3.09%	443,752
2026-06-23	214.00	216.00	210.20	213.60	-1.48%	397,113
2026-06-22	216.40	217.60	214.00	216.80	-1.36%	204,731
2026-06-19	218.20	220.20	217.60	219.80	-0.09%	592,331
2026-06-18	216.00	220.00	214.00	220.00	+2.23%	500,393
2026-06-17	216.80	217.60	213.60	215.20	+0.09%	259,320
2026-06-16	216.20	216.20	210.80	215.00	-0.65%	333,867
2026-06-15	217.20	219.80	215.00	216.40	+2.46%	542,147
2026-06-12	207.00	213.60	207.00	211.20	+4.55%	546,023
2026-06-11	200.60	203.00	199.20	202.00	-0.20%	407,668
2026-06-10	201.80	205.40	200.00	202.40	+1.25%	504,432
2026-06-09	194.70	201.00	192.40	199.90	+2.83%	523,138
2026-06-08	196.00	196.40	191.50	194.40	-2.46%	751,664
2026-06-04	201.80	206.20	198.00	199.30	+0.71%	595,409
2026-06-03	196.00	198.30	195.00	197.90	-0.05%	360,582
2026-06-02	198.40	202.60	196.40	198.00	+2.11%	373,170
2026-06-01	202.00	202.00	193.90	193.90	-4.20%	412,834
2026-05-29	199.00	206.60	197.90	202.40	+2.64%	1,887,824
2026-05-28	197.90	199.40	195.00	197.20	-0.35%	376,185
2026-05-27	197.50	203.80	197.50	197.90	+2.38%	597,691
2026-05-26	195.00	196.60	191.00	193.30	+0.73%	405,322
2026-05-22	195.40	196.80	191.90	191.90	-0.36%	360,504
2026-05-21	190.20	194.80	189.30	192.60	+2.28%	481,243
2026-05-20	189.00	190.10	183.40	188.30	-1.21%	590,132
2026-05-19	190.10	192.80	184.00	190.60	+0.74%	530,037
2026-05-18	189.10	190.20	181.30	189.20	-1.97%	802,374
2026-05-13	191.00	195.70	188.40	193.00	+2.39%	604,809
2026-05-12	189.10	191.00	184.30	188.50	-1.31%	585,136
2026-05-11	187.30	199.00	185.50	191.00	+1.98%	981,234
2026-05-08	189.10	190.40	186.80	187.30	-2.30%	266,961
2026-05-07	193.50	195.80	191.70	191.70	-0.36%	334,651
2026-05-06	185.70	196.20	184.00	192.40	+6.42%	561,325
2026-05-05	179.80	183.00	179.60	180.80	+0.56%	347,793
2026-05-04	188.30	188.30	179.60	179.80	-3.33%	257,657
2026-05-01	186.50	187.10	185.10	186.00	+0.49%	134,164
2026-04-30	181.80	186.20	181.20	185.10	+0.87%	409,204
2026-04-29	185.80	189.10	182.70	183.50	-1.24%	398,258
2026-04-28	189.00	191.60	185.80	185.80	-2.67%	370,535
2026-04-27	189.90	191.90	189.70	190.90	+0.53%	331,928
2026-04-24	188.00	191.60	186.10	189.90	+0.58%	402,124
2026-04-23	188.30	190.40	187.70	188.80	-0.68%	297,624
2026-04-22	195.30	195.40	190.10	190.10	-2.51%	366,171
2026-04-21	197.10	198.00	194.40	195.00	+0.05%	305,040
2026-04-20	195.30	196.70	193.00	194.90	-2.94%	539,740
2026-04-17	188.10	201.60	187.40	200.80	+7.32%	929,574
2026-04-16	184.60	189.10	183.90	187.10	-0.58%	545,807
2026-04-15	190.10	191.40	186.90	188.20	-1.67%	942,960
2026-04-14	188.30	191.70	188.30	191.40	+2.90%	394,734
2026-04-13	184.40	187.00	183.20	186.00	-1.80%	461,744
2026-04-10	184.80	195.40	182.00	189.40	+3.55%	519,221
2026-04-09	185.50	185.50	181.40	182.90	-2.45%	899,766
2026-04-08	191.90	194.40	186.10	187.50	+6.66%	1,149,949
2026-04-07	183.70	186.30	175.80	175.80	-3.87%	647,922
2026-04-01	185.00	185.98	180.50	182.88	+3.84%	552,404
2026-03-31	177.16	179.86	175.60	176.12	-0.38%	638,621
2026-03-30	174.76	177.14	172.50	176.80	+1.17%	375,611
2026-03-27	175.74	176.24	172.60	174.76	-0.72%	433,204
2026-03-26	179.64	179.72	175.16	176.02	-1.57%	378,385
2026-03-25	173.50	180.86	172.68	178.82	+3.93%	726,868
2026-03-24	172.34	175.34	170.14	172.06	-0.45%	544,303
2026-03-23	163.22	177.42	160.78	172.84	+3.58%	839,878
2026-03-20	173.00	174.54	165.96	166.86	-2.26%	1,177,381
2026-03-19	179.10	179.86	170.40	170.72	-6.83%	828,512
2026-03-18	183.28	185.90	183.20	183.24	+0.39%	397,302
2026-03-17	180.66	185.10	179.00	182.52	+1.29%	460,494
2026-03-16	178.90	184.38	178.84	180.20	+0.06%	387,091
2026-03-13	179.42	181.90	176.42	180.10	-0.34%	365,814
2026-03-12	181.44	184.44	179.00	180.72	-0.94%	523,382
2026-03-11	183.38	183.94	181.00	182.44	-1.03%	417,338
2026-03-10	187.00	189.60	183.06	184.34	+4.17%	547,041
2026-03-09	176.10	179.80	175.68	176.96	-2.45%	548,647
2026-03-06	187.00	190.40	180.86	181.40	-2.92%	538,361
2026-03-05	192.06	195.40	186.36	186.86	-2.40%	417,451
2026-03-04	190.66	192.84	185.00	191.46	+3.10%	658,557
2026-03-03	195.32	195.80	185.10	185.70	-6.21%	812,342
2026-03-02	202.85	205.10	198.00	198.00	-5.51%	649,750
2026-02-27	207.70	213.95	206.80	209.55	+0.89%	837,816
2026-02-26	211.60	212.05	207.20	207.70	-2.03%	576,451
2026-02-25	218.00	220.45	212.00	212.00	-3.37%	493,465
2026-02-24	223.50	223.60	219.00	219.40	-2.08%	267,393
2026-02-23	226.15	227.85	222.90	224.05	-1.34%	196,704
2026-02-20	222.65	227.50	222.30	227.10	+2.64%	334,781
2026-02-19	222.15	224.45	220.60	221.25	-1.54%	246,555
2026-02-18	225.20	231.95	220.10	224.70	+2.09%	445,986
2026-02-17	225.80	227.55	220.10	220.10	-2.57%	435,595
2026-02-16	229.65	229.95	222.60	225.90	-0.99%	274,939
2026-02-13	226.75	229.65	224.65	228.15	-0.98%	424,203
2026-02-12	232.55	234.75	229.10	230.40	-0.24%	607,682
2026-02-11	226.00	232.35	225.00	230.95	+0.63%	371,768
2026-02-10	221.70	232.60	221.50	229.50	+2.14%	504,191
2026-02-09	224.10	226.55	221.40	224.70	+0.27%	426,485
2026-02-06	222.35	225.00	217.15	224.10	+0.79%	399,443
2026-02-05	228.30	235.20	221.00	222.35	-2.84%	510,097
2026-02-04	214.00	235.15	212.10	228.85	+6.71%	719,528
2026-02-03	219.75	220.20	208.95	214.45	-0.23%	467,242
2026-02-02	214.50	216.65	211.85	214.95	+0.66%	189,308
2026-01-30	214.05	216.20	212.20	213.55	-0.40%	228,403
2026-01-29	215.95	217.85	214.30	214.40	-0.33%	239,585
2026-01-28	217.25	217.60	214.10	215.10	-0.99%	303,171
2026-01-27	217.75	219.50	215.05	217.25	+0.49%	316,996
2026-01-26	214.95	219.60	214.95	216.20	+2.05%	370,190
2026-01-23	213.80	214.35	210.60	211.85	-0.73%	295,780
2026-01-22	210.00	215.20	209.80	213.40	+3.64%	321,572
2026-01-21	205.00	208.00	203.55	205.90	+0.51%	300,851
2026-01-20	202.80	207.10	201.85	204.85	+1.49%	397,476
2026-01-19	204.00	208.00	201.55	201.85	-3.61%	385,728
2026-01-16	211.75	212.75	207.80	209.40	-0.76%	393,536
2026-01-15	207.10	211.50	205.00	211.00	+1.93%	432,276
2026-01-14	200.00	209.35	198.76	207.00	+0.98%	1,474,253
2026-01-13	220.55	222.80	199.00	205.00	-7.72%	1,604,529
2026-01-12	224.30	225.00	219.70	222.15	-2.31%	338,678
2026-01-09	225.45	229.75	224.50	227.40	+1.13%	251,740
2026-01-08	228.00	228.50	219.25	224.85	+0.40%	386,739
2026-01-07	224.40	230.85	222.25	223.95	-0.24%	498,069
2026-01-06	224.00	224.60	221.60	224.50	+0.56%	282,237
2026-01-05	224.45	227.15	219.90	223.25	-0.49%	349,677
2026-01-02	225.70	225.90	221.60	224.35	-0.47%	214,871
2025-12-30	222.75	225.40	222.75	225.40	+0.63%	137,684
2025-12-29	223.40	226.40	220.40	224.00	+0.56%	168,353
2025-12-23	222.00	223.15	221.20	222.75	+0.63%	164,419
2025-12-22	221.50	223.45	218.95	221.35	+0.00%	206,358
2025-12-19	224.50	225.50	219.90	221.35	-1.53%	514,549
2025-12-18	225.00	225.00	221.00	224.80	+0.81%	257,674
2025-12-17	226.45	226.60	220.80	223.00	-2.45%	364,506
2025-12-16	223.25	229.50	222.90	228.60	+2.83%	501,057
2025-12-15	221.40	224.80	219.90	222.30	+0.32%	304,780
2025-12-12	219.00	222.50	217.35	221.60	+1.60%	312,324
2025-12-11	213.60	218.65	213.55	218.10	+2.56%	235,180
2025-12-10	211.90	214.50	211.00	212.65	+0.16%	178,175
2025-12-09	214.90	216.75	212.30	212.30	-0.98%	265,385
2025-12-08	218.45	219.45	213.65	214.40	-1.85%	213,000
2025-12-05	214.85	219.20	214.85	218.45	+0.55%	244,535
2025-12-04	215.80	217.75	214.00	217.25	+1.35%	287,390
2025-12-03	215.05	215.85	213.00	214.35	-0.69%	272,005
2025-12-02	215.90	221.00	215.55	215.85	-0.02%	350,258
2025-12-01	217.45	217.45	214.15	215.90	-0.71%	521,968
2025-11-28	220.00	220.20	215.90	217.45	+0.53%	422,767
2025-11-27	218.00	223.00	216.30	216.30	-0.60%	404,648
2025-11-26	227.65	227.70	213.00	217.60	-2.09%	646,357
2025-11-25	211.65	225.90	210.15	222.25	+4.49%	540,980
2025-11-24	212.75	216.20	209.95	212.70	+1.33%	717,337
2025-11-21	201.25	209.90	200.10	209.90	+2.47%	398,026
2025-11-20	207.75	208.35	204.85	204.85	+0.10%	221,119
2025-11-19	198.38	207.80	198.38	204.65	+2.88%	372,235
2025-11-18	203.05	203.05	197.74	198.92	-2.03%	352,641
2025-11-17	205.00	205.90	202.60	203.05	-0.78%	233,169
2025-11-14	208.00	209.05	204.10	204.65	-2.27%	178,394
2025-11-13	210.00	212.90	208.60	209.40	-0.14%	250,106
2025-11-12	205.50	211.40	199.26	209.70	+1.87%	604,175
2025-11-11	214.75	220.15	196.70	205.85	-3.83%	638,715
2025-11-10	211.75	214.75	211.50	214.05	+2.29%	254,290
2025-11-07	217.35	219.00	207.00	209.25	-3.57%	376,603
2025-11-06	217.00	219.10	215.30	217.00	-0.39%	201,641
2025-11-05	219.60	223.30	217.85	217.85	-1.04%	249,714
2025-11-04	220.55	221.35	218.45	220.15	-0.83%	222,080
2025-11-03	222.50	223.30	220.10	222.00	+0.05%	302,540
2025-10-31	224.00	224.65	221.90	221.90	-1.25%	230,104
2025-10-30	229.40	230.50	224.20	224.70	-2.43%	244,316
2025-10-29	230.05	230.95	229.05	230.30	-0.17%	234,605
2025-10-28	232.45	232.45	230.30	230.70	-0.77%	208,731
2025-10-27	235.20	235.95	232.15	232.50	-1.06%	283,441
2025-10-24	236.00	237.00	233.30	235.00	-0.15%	233,364
2025-10-23	231.90	235.35	231.35	235.35	+0.79%	380,836
2025-10-22	233.70	234.10	231.00	233.50	-0.09%	280,027
2025-10-21	236.35	236.95	232.25	233.70	-0.81%	197,785
2025-10-20	234.00	237.05	233.95	235.60	+1.49%	316,002
2025-10-17	231.75	233.30	228.60	232.15	-0.36%	201,950
2025-10-16	232.55	235.00	230.55	233.00	+0.43%	194,190

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：4月（+10.18%）。最弱月份：3月（-11.05%）。基於2年每日數據（2025–2026）。

1月-4.81%
2月-2.51%
3月-11.05%
4月+10.18%
5月+6.27%
6月+3.23%
7月-0.37%
8月-7.18%
9月-4.80%
10月-6.19%
11月-2.05%
12月+4.40%

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

ROCKWOOL International A/S（ROCK-B.CO）最新收盤價是多少？

2026-10-16 收於 191.00，來自Closelook數據湖的每日價格紀錄。

ROCK-B.CO 的52週最高價和最低價是多少？

過去52週最高 237.05、最低 160.78（截至 2026-10-16）。

ROCKWOOL International A/S 歷史上最強和最弱的月份是哪個？

歷史上，ROCK-B.CO 最強的日曆月份是4月（平均 +10.18%），最弱的是3月（平均 -11.05%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的379根日K線計算。