RBC Bearings Incorporated（RBC）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 488.19 | 491.72 | 481.42 | 490.89 | +0.45% | 283,198 |
| 2026-09-01 | 490.75 | 496.28 | 486.02 | 488.69 | -1.13% | 237,300 |
| 2026-08-31 | 499.58 | 503.24 | 492.22 | 494.26 | -1.27% | 318,200 |
| 2026-08-28 | 510.96 | 511.76 | 498.52 | 500.62 | -1.65% | 176,500 |
| 2026-08-27 | 513.36 | 517.53 | 502.28 | 509.00 | -0.96% | 252,700 |
| 2026-08-26 | 498.69 | 515.74 | 495.59 | 513.95 | +3.62% | 291,600 |
| 2026-08-25 | 503.85 | 503.85 | 492.81 | 496.01 | +0.02% | 271,060 |
| 2026-08-24 | 505.09 | 508.27 | 494.24 | 495.90 | -1.92% | 375,543 |
| 2026-08-21 | 509.11 | 510.16 | 497.98 | 505.63 | +0.20% | 279,500 |
| 2026-08-20 | 517.01 | 519.80 | 503.82 | 504.61 | -3.06% | 300,300 |
| 2026-08-19 | 550.25 | 550.25 | 517.90 | 520.54 | -4.60% | 461,000 |
| 2026-08-18 | 552.55 | 552.55 | 542.61 | 545.65 | -2.15% | 173,300 |
| 2026-08-17 | 560.49 | 562.63 | 554.93 | 557.62 | -0.51% | 135,400 |
| 2026-08-14 | 550.97 | 561.17 | 550.00 | 560.49 | +1.13% | 114,500 |
| 2026-08-13 | 560.00 | 560.00 | 547.83 | 554.25 | -0.25% | 151,600 |
| 2026-08-12 | 559.65 | 561.45 | 552.19 | 555.65 | +0.57% | 226,400 |
| 2026-08-11 | 560.54 | 564.59 | 548.30 | 552.48 | -0.72% | 175,200 |
| 2026-08-10 | 567.54 | 569.07 | 554.72 | 556.50 | -1.90% | 189,700 |
| 2026-08-07 | 571.33 | 573.68 | 559.87 | 567.25 | +0.11% | 186,700 |
| 2026-08-06 | 573.56 | 582.44 | 565.05 | 566.61 | -0.97% | 254,700 |
| 2026-08-05 | 564.57 | 579.63 | 560.03 | 572.17 | +1.10% | 288,200 |
| 2026-08-04 | 580.24 | 580.43 | 563.75 | 565.96 | -0.76% | 273,500 |
| 2026-08-03 | 556.36 | 574.86 | 549.04 | 570.27 | +3.44% | 299,000 |
| 2026-07-31 | 583.98 | 597.97 | 548.46 | 551.31 | -1.88% | 413,200 |
| 2026-07-30 | 562.64 | 567.65 | 556.19 | 561.90 | +2.11% | 264,800 |
| 2026-07-29 | 570.95 | 570.95 | 550.27 | 550.27 | -4.53% | 277,500 |
| 2026-07-28 | 583.76 | 583.76 | 569.25 | 576.37 | -1.47% | 236,900 |
| 2026-07-27 | 597.79 | 602.17 | 577.82 | 584.97 | -1.70% | 221,900 |
| 2026-07-24 | 595.67 | 606.35 | 593.61 | 595.07 | -0.04% | 175,800 |
| 2026-07-23 | 585.89 | 598.42 | 585.89 | 595.31 | +0.64% | 206,400 |
| 2026-07-22 | 581.78 | 592.38 | 581.78 | 591.50 | +1.05% | 224,900 |
| 2026-07-21 | 575.68 | 586.31 | 567.92 | 585.35 | +2.89% | 211,000 |
| 2026-07-20 | 579.39 | 583.98 | 565.60 | 568.90 | -1.10% | 212,800 |
| 2026-07-17 | 572.21 | 584.49 | 565.01 | 575.22 | -0.87% | 492,900 |
| 2026-07-16 | 584.79 | 596.66 | 576.21 | 580.27 | -1.67% | 307,000 |
| 2026-07-15 | 589.49 | 593.97 | 583.99 | 590.14 | +0.33% | 210,200 |
| 2026-07-14 | 594.50 | 601.24 | 585.76 | 588.18 | +0.61% | 128,600 |
| 2026-07-13 | 591.59 | 599.69 | 582.18 | 584.59 | -1.83% | 134,200 |
| 2026-07-10 | 593.05 | 599.79 | 585.22 | 595.49 | -0.02% | 123,200 |
| 2026-07-09 | 603.23 | 608.97 | 595.45 | 595.61 | +0.29% | 188,200 |
| 2026-07-08 | 594.81 | 597.99 | 588.40 | 593.89 | -1.06% | 124,400 |
| 2026-07-07 | 613.36 | 613.36 | 588.03 | 600.26 | -1.53% | 203,200 |
| 2026-07-06 | 606.02 | 614.19 | 605.19 | 609.60 | +0.83% | 203,500 |
| 2026-07-02 | 620.18 | 624.64 | 589.90 | 604.56 | -2.56% | 255,700 |
| 2026-07-01 | 639.86 | 639.86 | 620.03 | 620.47 | -3.66% | 292,200 |
| 2026-06-30 | 636.39 | 648.93 | 635.00 | 644.06 | +1.46% | 242,100 |
| 2026-06-29 | 627.10 | 635.61 | 624.51 | 634.78 | +0.70% | 254,700 |
| 2026-06-26 | 645.93 | 646.38 | 622.45 | 630.36 | -2.86% | 560,800 |
| 2026-06-25 | 645.79 | 667.69 | 640.30 | 648.89 | +1.56% | 236,100 |
| 2026-06-24 | 633.52 | 648.32 | 629.15 | 638.94 | +0.87% | 195,600 |
| 2026-06-23 | 631.74 | 645.46 | 627.46 | 633.44 | -1.90% | 229,900 |
| 2026-06-22 | 639.43 | 646.17 | 635.64 | 645.73 | +1.02% | 238,300 |
| 2026-06-18 | 635.70 | 640.02 | 628.81 | 639.18 | +2.15% | 529,400 |
| 2026-06-17 | 621.08 | 631.86 | 617.03 | 625.73 | +0.75% | 289,500 |
| 2026-06-16 | 621.19 | 630.07 | 618.45 | 621.08 | +0.67% | 222,000 |
| 2026-06-15 | 612.94 | 620.08 | 605.45 | 616.95 | +2.20% | 306,900 |
| 2026-06-12 | 614.78 | 614.78 | 600.86 | 603.64 | -0.63% | 317,900 |
| 2026-06-11 | 585.34 | 609.57 | 570.00 | 607.46 | +5.33% | 251,800 |
| 2026-06-10 | 591.54 | 597.44 | 575.54 | 576.74 | -2.65% | 231,700 |
| 2026-06-09 | 597.42 | 603.23 | 571.00 | 592.41 | +0.24% | 377,700 |
| 2026-06-08 | 594.46 | 600.10 | 587.88 | 590.97 | +0.15% | 321,300 |
| 2026-06-05 | 585.17 | 594.65 | 581.04 | 590.09 | +0.06% | 302,200 |
| 2026-06-04 | 583.70 | 590.60 | 577.22 | 589.76 | +0.96% | 200,700 |
| 2026-06-03 | 579.38 | 597.54 | 576.79 | 584.18 | +1.01% | 431,800 |
| 2026-06-02 | 568.49 | 579.09 | 564.45 | 578.34 | +2.15% | 365,800 |
| 2026-06-01 | 563.27 | 571.31 | 552.54 | 566.14 | -1.02% | 231,400 |
| 2026-05-29 | 574.69 | 582.12 | 569.96 | 571.96 | -1.02% | 280,600 |
| 2026-05-28 | 575.71 | 579.64 | 569.00 | 577.83 | +0.07% | 213,500 |
| 2026-05-27 | 584.00 | 584.17 | 575.73 | 577.42 | -1.19% | 216,600 |
| 2026-05-26 | 565.78 | 585.29 | 561.86 | 584.40 | +4.37% | 273,300 |
| 2026-05-22 | 572.12 | 572.12 | 558.33 | 559.95 | -1.24% | 282,200 |
| 2026-05-21 | 568.73 | 571.91 | 561.11 | 566.96 | -0.72% | 172,300 |
| 2026-05-20 | 569.05 | 577.38 | 565.00 | 571.05 | +1.03% | 196,400 |
| 2026-05-19 | 548.19 | 572.08 | 545.76 | 565.22 | +2.56% | 326,900 |
| 2026-05-18 | 571.74 | 574.25 | 545.51 | 551.12 | -3.15% | 445,300 |
| 2026-05-15 | 609.92 | 617.38 | 565.71 | 569.06 | -7.01% | 525,500 |
| 2026-05-14 | 624.88 | 628.95 | 607.83 | 611.93 | -1.13% | 428,000 |
| 2026-05-13 | 614.20 | 620.72 | 606.78 | 618.91 | +0.95% | 268,500 |
| 2026-05-12 | 614.53 | 620.36 | 601.03 | 613.10 | -0.08% | 227,000 |
| 2026-05-11 | 607.63 | 619.47 | 603.68 | 613.59 | +1.25% | 191,500 |
| 2026-05-08 | 614.48 | 618.17 | 604.38 | 605.99 | -0.91% | 174,700 |
| 2026-05-07 | 627.51 | 632.00 | 611.18 | 611.54 | -1.87% | 180,900 |
| 2026-05-06 | 620.05 | 631.88 | 619.23 | 623.19 | +2.58% | 215,300 |
| 2026-05-05 | 598.31 | 608.15 | 596.72 | 607.50 | +2.42% | 217,500 |
| 2026-05-04 | 593.27 | 598.14 | 587.85 | 593.12 | -0.44% | 151,600 |
| 2026-05-01 | 598.19 | 599.76 | 585.07 | 595.76 | -0.56% | 200,400 |
| 2026-04-30 | 594.96 | 602.47 | 590.28 | 599.09 | +2.50% | 191,300 |
| 2026-04-29 | 589.61 | 593.58 | 580.96 | 584.49 | -1.67% | 167,400 |
| 2026-04-28 | 590.27 | 594.84 | 583.28 | 594.39 | +0.57% | 194,700 |
| 2026-04-27 | 590.50 | 593.55 | 584.05 | 591.00 | +0.25% | 210,900 |
| 2026-04-24 | 599.45 | 604.71 | 589.25 | 589.51 | -1.98% | 152,400 |
| 2026-04-23 | 592.46 | 607.45 | 587.00 | 601.39 | +2.15% | 138,500 |
| 2026-04-22 | 594.86 | 597.02 | 584.42 | 588.74 | -0.44% | 196,700 |
| 2026-04-21 | 597.03 | 604.80 | 588.88 | 591.32 | -0.93% | 172,900 |
| 2026-04-20 | 586.79 | 597.80 | 582.70 | 596.86 | +1.20% | 138,000 |
| 2026-04-17 | 577.94 | 597.36 | 577.94 | 589.77 | +3.18% | 364,400 |
| 2026-04-16 | 585.78 | 588.75 | 567.20 | 571.61 | -2.62% | 274,800 |
| 2026-04-15 | 594.94 | 596.25 | 579.68 | 586.98 | -1.88% | 182,800 |
| 2026-04-14 | 596.51 | 603.67 | 591.69 | 598.23 | +0.42% | 185,300 |
| 2026-04-13 | 597.00 | 601.44 | 590.35 | 595.74 | -0.43% | 126,500 |
| 2026-04-10 | 595.25 | 599.72 | 591.86 | 598.30 | +0.54% | 175,000 |
| 2026-04-09 | 578.93 | 597.99 | 578.00 | 595.11 | +2.51% | 184,700 |
| 2026-04-08 | 573.97 | 585.46 | 573.97 | 580.55 | +4.92% | 206,800 |
| 2026-04-07 | 551.31 | 555.38 | 544.50 | 553.31 | +0.16% | 173,300 |
| 2026-04-06 | 548.79 | 552.89 | 539.19 | 552.40 | +0.78% | 130,000 |
| 2026-04-02 | 541.86 | 557.18 | 535.57 | 548.11 | -0.70% | 132,600 |
| 2026-04-01 | 549.30 | 559.82 | 546.68 | 551.99 | +1.63% | 136,800 |
| 2026-03-31 | 532.21 | 548.24 | 529.64 | 543.12 | +3.57% | 132,300 |
| 2026-03-30 | 537.64 | 537.64 | 520.68 | 524.38 | -1.48% | 173,300 |
| 2026-03-27 | 545.86 | 548.51 | 529.42 | 532.25 | -3.04% | 175,600 |
| 2026-03-26 | 555.77 | 560.67 | 548.51 | 548.95 | -2.26% | 213,800 |
| 2026-03-25 | 560.00 | 567.51 | 556.72 | 561.66 | +1.71% | 179,100 |
| 2026-03-24 | 531.88 | 555.10 | 531.88 | 552.23 | +2.80% | 178,600 |
| 2026-03-23 | 546.79 | 549.91 | 525.05 | 537.20 | +1.15% | 227,600 |
| 2026-03-20 | 538.13 | 544.63 | 525.55 | 531.11 | -1.80% | 344,600 |
| 2026-03-19 | 541.33 | 547.28 | 535.43 | 540.83 | -1.27% | 205,500 |
| 2026-03-18 | 543.92 | 557.89 | 543.92 | 547.81 | +0.60% | 173,500 |
| 2026-03-17 | 549.15 | 553.88 | 540.41 | 544.55 | -0.43% | 107,800 |
| 2026-03-16 | 543.08 | 550.42 | 541.63 | 546.91 | +1.97% | 142,600 |
| 2026-03-13 | 552.07 | 554.57 | 533.96 | 536.37 | -2.00% | 194,800 |
| 2026-03-12 | 557.75 | 558.71 | 544.46 | 547.31 | -2.18% | 159,300 |
| 2026-03-11 | 556.79 | 568.00 | 551.41 | 559.52 | -0.14% | 170,900 |
| 2026-03-10 | 564.39 | 573.18 | 559.30 | 560.28 | -0.95% | 195,719 |
| 2026-03-09 | 545.39 | 567.02 | 536.32 | 565.64 | +2.30% | 172,568 |
| 2026-03-06 | 556.12 | 558.41 | 546.36 | 552.91 | -2.32% | 151,300 |
| 2026-03-05 | 565.20 | 570.14 | 558.18 | 566.06 | -0.71% | 231,900 |
| 2026-03-04 | 568.90 | 573.62 | 562.80 | 570.08 | +0.26% | 224,800 |
| 2026-03-03 | 570.45 | 574.73 | 559.52 | 568.58 | -2.79% | 173,100 |
| 2026-03-02 | 575.44 | 589.17 | 568.69 | 584.89 | +1.56% | 197,100 |
| 2026-02-27 | 571.77 | 581.87 | 565.14 | 575.92 | -0.10% | 197,700 |
| 2026-02-26 | 567.29 | 576.72 | 557.43 | 576.50 | +1.96% | 208,000 |
| 2026-02-25 | 573.83 | 574.68 | 557.96 | 565.44 | -1.07% | 198,800 |
| 2026-02-24 | 563.00 | 571.93 | 562.61 | 571.57 | +1.61% | 170,100 |
| 2026-02-23 | 559.18 | 563.51 | 550.00 | 562.54 | +0.60% | 257,500 |
| 2026-02-20 | 550.55 | 559.67 | 547.45 | 559.18 | +1.41% | 139,000 |
| 2026-02-19 | 549.11 | 555.63 | 548.64 | 551.42 | -0.04% | 166,600 |
| 2026-02-18 | 558.59 | 564.70 | 549.57 | 551.65 | -0.23% | 177,300 |
| 2026-02-17 | 550.00 | 559.59 | 545.51 | 552.93 | +0.09% | 116,000 |
| 2026-02-13 | 551.22 | 558.26 | 549.88 | 552.44 | +0.37% | 163,400 |
| 2026-02-12 | 559.42 | 563.51 | 546.96 | 550.40 | -0.02% | 222,400 |
| 2026-02-11 | 551.57 | 560.32 | 550.42 | 550.53 | +0.55% | 413,500 |
| 2026-02-10 | 548.43 | 553.75 | 539.37 | 547.51 | -0.13% | 241,500 |
| 2026-02-09 | 543.85 | 552.98 | 541.95 | 548.20 | +0.77% | 238,600 |
| 2026-02-06 | 542.91 | 554.59 | 529.00 | 544.02 | +4.59% | 367,700 |
| 2026-02-05 | 493.46 | 528.74 | 492.40 | 520.16 | +0.65% | 377,300 |
| 2026-02-04 | 516.18 | 522.07 | 509.85 | 516.78 | +0.13% | 346,300 |
| 2026-02-03 | 510.00 | 517.92 | 508.41 | 516.10 | +1.77% | 213,800 |
| 2026-02-02 | 499.00 | 507.31 | 498.33 | 507.13 | +1.49% | 198,200 |
| 2026-01-30 | 506.70 | 515.78 | 498.83 | 499.67 | -2.40% | 295,800 |
| 2026-01-29 | 514.42 | 515.95 | 503.38 | 511.98 | +0.60% | 155,700 |
| 2026-01-28 | 503.24 | 512.82 | 498.02 | 508.95 | +0.87% | 260,700 |
| 2026-01-27 | 505.73 | 510.12 | 502.03 | 504.54 | +0.01% | 139,600 |
| 2026-01-26 | 504.85 | 508.41 | 503.25 | 504.50 | +0.09% | 144,700 |
| 2026-01-23 | 504.51 | 508.70 | 495.20 | 504.07 | -0.18% | 176,100 |
| 2026-01-22 | 508.43 | 511.40 | 499.83 | 504.99 | +0.06% | 166,000 |
| 2026-01-21 | 502.20 | 509.27 | 496.22 | 504.71 | +1.90% | 199,000 |
| 2026-01-20 | 494.64 | 501.10 | 493.75 | 495.29 | -0.71% | 149,300 |
| 2026-01-16 | 499.24 | 501.64 | 493.63 | 498.82 | +0.35% | 268,400 |
| 2026-01-15 | 490.00 | 502.34 | 486.18 | 497.06 | +1.58% | 125,300 |
| 2026-01-14 | 492.36 | 492.36 | 482.65 | 489.33 | -0.13% | 204,900 |
| 2026-01-13 | 490.00 | 491.83 | 481.92 | 489.97 | +0.34% | 196,700 |
| 2026-01-12 | 484.67 | 489.93 | 483.55 | 488.31 | +0.24% | 140,700 |
| 2026-01-09 | 485.00 | 493.13 | 482.10 | 487.16 | +0.45% | 194,500 |
| 2026-01-08 | 468.75 | 485.18 | 468.75 | 485.00 | +3.77% | 386,200 |
| 2026-01-07 | 476.12 | 482.48 | 467.01 | 467.37 | -1.75% | 205,600 |
| 2026-01-06 | 464.64 | 476.37 | 458.29 | 475.70 | +3.14% | 165,500 |
| 2026-01-05 | 458.82 | 468.03 | 458.82 | 461.21 | +0.53% | 213,200 |
| 2026-01-02 | 449.53 | 458.91 | 447.35 | 458.79 | +2.31% | 152,400 |
| 2025-12-31 | 451.49 | 453.77 | 448.36 | 448.43 | -0.98% | 123,100 |
| 2025-12-30 | 455.98 | 459.97 | 452.21 | 452.89 | -0.88% | 120,269 |
| 2025-12-29 | 455.83 | 459.18 | 452.71 | 456.90 | +0.12% | 134,964 |
| 2025-12-26 | 460.11 | 461.58 | 454.40 | 456.33 | -0.45% | 100,400 |
| 2025-12-24 | 459.80 | 461.85 | 456.83 | 458.38 | +0.29% | 81,400 |
| 2025-12-23 | 458.58 | 463.15 | 455.10 | 457.07 | -0.60% | 233,200 |
| 2025-12-22 | 453.55 | 461.52 | 450.00 | 459.83 | +1.94% | 185,900 |
| 2025-12-19 | 449.24 | 453.38 | 446.40 | 451.06 | +0.29% | 313,600 |
| 2025-12-18 | 449.38 | 454.70 | 447.66 | 449.77 | +1.07% | 197,800 |
| 2025-12-17 | 450.20 | 453.84 | 440.32 | 444.99 | -1.37% | 309,900 |
| 2025-12-16 | 460.16 | 461.58 | 449.74 | 451.17 | -2.47% | 292,800 |
| 2025-12-15 | 461.46 | 465.80 | 456.88 | 462.59 | +0.53% | 256,900 |
| 2025-12-12 | 458.50 | 461.85 | 454.41 | 460.17 | +0.44% | 174,300 |
| 2025-12-11 | 449.51 | 458.31 | 445.85 | 458.15 | +2.36% | 201,900 |
| 2025-12-10 | 441.00 | 453.41 | 425.91 | 447.58 | +2.54% | 250,400 |
| 2025-12-09 | 443.00 | 445.79 | 436.18 | 436.50 | -1.58% | 191,378 |
| 2025-12-08 | 442.00 | 448.35 | 440.59 | 443.51 | +0.02% | 210,268 |
| 2025-12-05 | 443.41 | 448.17 | 440.30 | 443.44 | +0.05% | 126,400 |
| 2025-12-04 | 436.85 | 444.43 | 433.15 | 443.22 | +1.16% | 91,600 |
| 2025-12-03 | 441.05 | 445.09 | 431.72 | 438.15 | -0.43% | 167,200 |
| 2025-12-02 | 443.30 | 448.31 | 437.69 | 440.04 | -0.39% | 196,318 |
| 2025-12-01 | 440.29 | 446.75 | 439.02 | 441.76 | -0.72% | 134,630 |
| 2025-11-28 | 444.83 | 447.63 | 442.50 | 444.97 | +0.38% | 40,800 |
| 2025-11-26 | 441.07 | 449.60 | 441.07 | 443.29 | +0.08% | 198,200 |
| 2025-11-25 | 431.26 | 443.62 | 429.89 | 442.95 | +3.01% | 182,300 |
| 2025-11-24 | 426.16 | 435.02 | 425.58 | 430.00 | +0.90% | 219,700 |
| 2025-11-21 | 427.81 | 430.45 | 418.05 | 426.16 | -0.39% | 203,200 |
| 2025-11-20 | 436.28 | 439.95 | 421.04 | 427.81 | -0.56% | 125,800 |
| 2025-11-19 | 425.08 | 430.89 | 422.71 | 430.24 | +1.62% | 152,100 |
| 2025-11-18 | 428.47 | 431.00 | 421.71 | 423.39 | -1.37% | 220,600 |
| 2025-11-17 | 433.38 | 434.59 | 424.72 | 429.28 | -0.64% | 129,400 |
| 2025-11-14 | 425.74 | 437.67 | 420.00 | 432.04 | +0.11% | 131,300 |
| 2025-11-13 | 441.95 | 445.54 | 430.27 | 431.55 | -3.10% | 218,300 |
| 2025-11-12 | 444.02 | 448.74 | 440.12 | 445.34 | +0.65% | 203,600 |
| 2025-11-11 | 441.04 | 444.21 | 437.06 | 442.47 | +0.32% | 173,400 |
| 2025-11-10 | 438.02 | 442.64 | 435.32 | 441.04 | +1.56% | 165,000 |
| 2025-11-07 | 427.89 | 436.93 | 422.62 | 434.25 | +0.54% | 223,300 |
| 2025-11-06 | 435.24 | 439.10 | 429.62 | 431.93 | +0.13% | 153,000 |
| 2025-11-05 | 427.69 | 437.25 | 426.08 | 431.36 | +0.96% | 170,100 |
| 2025-11-04 | 425.24 | 430.11 | 422.14 | 427.24 | -0.27% | 151,800 |
| 2025-11-03 | 431.42 | 431.42 | 416.30 | 428.40 | -0.03% | 259,200 |
| 2025-10-31 | 410.00 | 432.89 | 406.90 | 428.53 | +5.43% | 499,100 |
| 2025-10-30 | 409.09 | 416.16 | 401.90 | 406.45 | -0.61% | 281,700 |
| 2025-10-29 | 409.75 | 415.52 | 406.07 | 408.94 | +0.19% | 203,600 |
| 2025-10-28 | 412.72 | 415.62 | 406.50 | 408.15 | -0.71% | 199,100 |
| 2025-10-27 | 413.84 | 416.88 | 408.88 | 411.08 | -0.27% | 162,900 |
| 2025-10-24 | 408.93 | 412.65 | 406.57 | 412.19 | +1.20% | 153,000 |
| 2025-10-23 | 396.44 | 407.73 | 395.90 | 407.30 | +3.41% | 206,200 |
| 2025-10-22 | 392.16 | 396.86 | 390.55 | 393.88 | +0.40% | 301,400 |
| 2025-10-21 | 385.71 | 394.32 | 384.81 | 392.33 | +1.19% | 141,700 |
| 2025-10-20 | 375.93 | 390.20 | 375.93 | 387.73 | +3.99% | 408,300 |
| 2025-10-17 | 366.98 | 372.95 | 366.98 | 372.85 | +0.85% | 321,400 |
| 2025-10-16 | 374.20 | 375.14 | 364.50 | 369.71 | -0.80% | 437,300 |
| 2025-10-15 | 380.59 | 385.29 | 371.28 | 372.71 | -2.94% | 237,300 |
| 2025-10-14 | 377.82 | 387.85 | 374.20 | 383.98 | +0.85% | 326,100 |
| 2025-10-13 | 375.87 | 384.44 | 373.01 | 380.76 | +2.18% | 388,100 |
| 2025-10-10 | 384.52 | 390.00 | 372.64 | 372.64 | -3.07% | 345,200 |
| 2025-10-09 | 383.72 | 384.91 | 376.72 | 384.43 | +0.59% | 271,900 |
| 2025-10-08 | 376.72 | 385.31 | 373.17 | 382.19 | +2.33% | 132,200 |
| 2025-10-07 | 375.96 | 380.23 | 369.08 | 373.47 | -0.26% | 114,900 |
| 2025-10-06 | 374.54 | 378.83 | 370.53 | 374.45 | +0.12% | 147,900 |
| 2025-10-03 | 376.49 | 380.10 | 373.66 | 373.99 | -0.27% | 209,400 |
| 2025-10-02 | 384.99 | 387.36 | 367.81 | 374.99 | -2.55% | 306,600 |
| 2025-10-01 | 386.92 | 389.49 | 384.03 | 384.80 | -1.41% | 172,800 |
| 2025-09-30 | 384.42 | 391.97 | 382.15 | 390.29 | +1.56% | 153,700 |
| 2025-09-29 | 387.72 | 388.06 | 381.28 | 384.30 | -0.14% | 341,700 |
| 2025-09-26 | 380.96 | 386.40 | 377.08 | 384.82 | +1.42% | 112,500 |
| 2025-09-25 | 375.50 | 380.69 | 374.02 | 379.44 | +0.24% | 99,900 |
| 2025-09-24 | 383.50 | 383.67 | 377.40 | 378.54 | -1.34% | 149,900 |
| 2025-09-23 | 383.81 | 389.65 | 380.91 | 383.70 | +0.05% | 135,900 |
| 2025-09-22 | 378.70 | 385.15 | 376.25 | 383.50 | +0.93% | 189,800 |
| 2025-09-19 | 385.32 | 386.26 | 377.83 | 379.98 | -1.23% | 520,400 |
| 2025-09-18 | 381.31 | 387.30 | 380.79 | 384.72 | +1.30% | 119,300 |
| 2025-09-17 | 380.24 | 386.43 | 375.84 | 379.79 | +0.28% | 218,200 |
| 2025-09-16 | 381.45 | 382.50 | 373.81 | 378.73 | -0.93% | 186,500 |
| 2025-09-15 | 375.50 | 382.92 | 373.30 | 382.27 | +1.91% | 203,500 |
| 2025-09-12 | 385.11 | 385.93 | 374.77 | 375.10 | -2.59% | 133,600 |
| 2025-09-11 | 377.77 | 385.75 | 375.93 | 385.08 | +1.85% | 186,200 |
| 2025-09-10 | 375.20 | 379.25 | 371.43 | 378.08 | +0.85% | 169,700 |
| 2025-09-09 | 380.38 | 380.38 | 369.88 | 374.88 | -1.86% | 185,800 |
| 2025-09-08 | 388.29 | 389.22 | 380.98 | 381.97 | -1.42% | 256,800 |
| 2025-09-05 | 393.80 | 393.88 | 386.17 | 387.48 | -0.93% | 121,700 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+13.01%）。最弱月份：3月（-8.37%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
RBC Bearings Incorporated（RBC）最新收盘价是多少？
2026-09-02 收于 490.89，来自Closelook数据湖的每日价格记录。
RBC 的52周最高价和最低价是多少？
过去52周最高 667.69、最低 364.50（截至 2026-09-02）。
RBC Bearings Incorporated 历史上最强和最弱的月份是哪个？
历史上，RBC 最强的日历月份是1月（平均 +13.01%），最弱的是3月（平均 -8.37%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的418根日线计算。