Phibro Animal Health Corp.

PAHC
🏛️ 美国 →
40.46
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
09:30 36.06 36.06 35.67 35.67 7.8K
09:31 35.87 35.87 35.86 35.86 3.3K
09:36 35.64 35.88 35.64 35.88 26.5K
09:37 35.74 35.77 35.51 35.51 2.0K
09:38 35.75 35.75 35.75 35.75 0.4K
09:39 35.61 35.80 35.61 35.80 10.2K
09:42 36.07 36.07 35.80 35.80 6.7K
09:43 35.80 35.80 35.80 35.80 0.1K
09:44 35.51 35.51 35.51 35.51 2.0K
09:45 35.80 35.91 35.74 35.74 2.7K
09:46 35.72 35.72 35.69 35.69 3.8K
09:47 35.63 35.63 35.63 35.63 0.2K
09:48 35.57 35.58 35.57 35.58 5.1K
09:50 35.75 35.75 35.75 35.75 2.4K
09:54 35.71 35.71 35.71 35.71 0.4K
09:55 35.53 35.53 35.53 35.53 7.6K
09:58 35.56 35.56 35.56 35.56 1.1K
09:59 35.56 35.56 35.56 35.56 0.1K
10:00 35.39 35.51 35.39 35.51 6.0K
10:02 35.47 35.47 35.47 35.47 0.4K
10:03 35.33 35.34 35.33 35.34 2.7K
10:04 35.33 35.33 35.33 35.33 1.2K
10:05 35.34 35.34 35.34 35.34 1.4K
10:06 35.33 35.33 35.20 35.20 5.6K
10:07 35.20 35.20 35.20 35.20 0.4K
10:08 35.30 35.43 35.30 35.43 2.2K
10:10 35.44 35.44 35.44 35.44 0.9K
10:13 35.42 35.44 35.42 35.44 0.4K
10:16 35.41 35.45 35.41 35.45 2.5K
10:20 35.35 35.39 35.35 35.39 1.0K
10:21 35.39 35.39 35.39 35.39 0.6K
10:22 35.22 35.31 35.22 35.31 3.1K
10:24 35.27 35.27 35.27 35.27 0.2K
10:25 35.27 35.27 35.27 35.27 0.7K
10:27 35.12 35.20 35.03 35.20 4.2K
10:28 35.23 35.23 35.23 35.23 1.1K
10:29 35.23 35.31 35.23 35.31 1.3K
10:30 35.38 35.38 35.38 35.38 0.7K
10:31 35.32 35.32 35.32 35.32 0.4K
10:32 35.35 35.35 35.35 35.35 0.8K
10:36 35.32 35.32 35.32 35.32 0.5K
10:37 35.30 35.30 35.30 35.30 0.4K
10:38 35.32 35.35 35.26 35.26 0.8K
10:39 35.31 35.31 35.31 35.31 0.4K
10:40 35.28 35.36 35.28 35.28 1.0K
10:41 35.32 35.32 35.27 35.27 0.7K
10:42 35.21 35.21 35.21 35.21 2.5K
10:43 35.25 35.36 35.25 35.36 2.7K
10:44 35.37 35.37 35.37 35.37 0.4K
10:45 35.39 35.39 35.39 35.39 0.9K
10:47 35.41 35.41 35.25 35.25 0.5K
10:48 35.29 35.29 35.29 35.29 0.3K
10:49 35.23 35.33 35.23 35.33 0.7K
10:50 35.24 35.24 35.15 35.15 2.0K
10:51 35.30 35.30 35.21 35.21 0.6K
10:52 35.07 35.16 35.07 35.16 1.5K
10:53 35.10 35.12 35.10 35.12 0.2K
10:54 35.12 35.12 35.06 35.09 0.8K
10:55 35.07 35.13 35.07 35.13 0.8K
10:57 35.09 35.09 35.09 35.09 0.5K
10:58 35.08 35.13 35.02 35.13 1.8K
10:59 35.09 35.09 35.05 35.05 0.8K
11:00 35.15 35.15 35.15 35.15 0.2K
11:01 35.19 35.19 35.19 35.19 1.8K
11:02 35.22 35.22 35.17 35.17 0.5K
11:03 35.22 35.25 35.22 35.25 1.6K
11:04 35.17 35.17 34.90 34.90 8.0K
11:05 34.90 34.92 34.90 34.91 2.1K
11:06 34.94 34.94 34.94 34.94 2.2K
11:10 34.97 34.97 34.96 34.96 0.8K
11:11 34.95 34.96 34.95 34.96 1.7K
11:12 34.94 34.95 34.94 34.95 1.6K
11:13 34.94 34.99 34.94 34.99 2.3K
11:15 35.00 35.00 34.98 34.98 0.7K
11:16 34.99 34.99 34.87 34.87 5.6K
11:19 34.86 34.91 34.86 34.91 2.0K
11:20 34.99 34.99 34.99 34.99 0.6K
11:24 34.91 34.91 34.91 34.91 0.3K
11:25 34.91 34.92 34.91 34.92 0.6K
11:26 34.92 34.92 34.92 34.92 0.4K
11:28 34.99 34.99 34.92 34.92 0.2K
11:29 34.92 34.92 34.91 34.91 0.4K
11:30 34.92 34.92 34.92 34.92 1.0K
11:31 34.89 34.89 34.89 34.89 0.5K
11:32 34.91 34.91 34.91 34.91 0.2K
11:33 34.92 34.92 34.92 34.92 0.3K
11:34 34.92 34.95 34.89 34.89 1.8K
11:35 34.90 34.94 34.90 34.94 1.2K
11:36 34.96 34.96 34.96 34.96 1.5K
11:37 34.87 34.87 34.87 34.87 0.2K
11:39 34.88 34.88 34.88 34.88 0.5K
11:40 34.91 34.91 34.91 34.91 0.2K
11:42 34.87 34.87 34.87 34.87 0.7K
11:43 34.88 34.88 34.88 34.88 0.7K
11:46 34.80 34.80 34.80 34.80 4.8K
11:47 34.80 34.80 34.80 34.80 0.2K
11:48 34.79 34.79 34.79 34.78 0.7K
11:51 34.75 34.75 34.65 34.65 0.9K
11:52 34.70 34.79 34.70 34.79 2.4K
11:55 34.85 34.85 34.83 34.83 3.8K
11:57 35.15 35.15 35.15 35.15 13.4K
11:59 35.13 35.13 35.13 35.13 0.3K
12:00 35.15 35.21 35.15 35.21 1.8K
12:03 35.21 35.21 35.21 35.21 0.4K
12:04 35.13 35.13 35.13 35.13 0.1K
12:05 35.29 35.29 35.02 35.28 7.5K
12:07 35.20 35.20 35.20 35.20 0.3K
12:09 35.20 35.36 35.20 35.35 0.9K
12:10 35.23 35.23 35.23 35.23 0.9K
12:12 35.24 35.24 35.24 35.24 0.3K
12:14 35.24 35.24 35.24 35.24 0.7K
12:16 35.23 35.23 35.23 35.23 0.5K
12:19 35.23 35.23 35.23 35.23 0.7K
12:22 35.23 35.23 35.23 35.23 0.9K
12:25 35.22 35.22 35.22 35.22 0.7K
12:27 35.22 35.22 35.21 35.21 0.9K
12:30 35.16 35.16 35.16 35.16 1.4K
12:31 35.23 35.29 35.19 35.19 5.2K
12:34 35.21 35.21 35.21 35.21 0.3K
12:37 35.20 35.23 35.20 35.23 3.6K
12:39 35.29 35.29 35.29 35.29 0.2K
12:41 35.30 35.30 35.29 35.29 2.0K
12:42 35.32 35.32 35.32 35.32 1.5K
12:44 35.34 35.34 35.34 35.34 0.4K
12:47 35.30 35.30 35.30 35.30 2.0K
12:48 35.25 35.25 35.25 35.25 0.7K
12:50 35.27 35.27 35.27 35.27 0.6K
12:53 35.22 35.22 35.22 35.22 0.1K
12:55 35.22 35.27 35.22 35.27 1.2K
12:57 35.25 35.30 35.25 35.30 0.8K
12:58 35.35 35.35 35.35 35.35 1.8K
13:00 35.40 35.40 35.40 35.40 0.4K
13:02 35.42 35.42 35.42 35.42 0.7K
13:07 35.39 35.39 35.39 35.39 1.4K
13:11 35.37 35.37 35.37 35.37 0.3K
13:13 35.37 35.37 35.37 35.37 0.2K
13:14 35.40 35.40 35.40 35.40 1.6K
13:16 35.41 35.41 35.41 35.41 0.2K
13:17 35.42 35.42 35.41 35.41 2.2K
13:18 35.33 35.33 35.33 35.33 0.5K
13:20 35.33 35.33 35.32 35.32 0.8K
13:24 35.33 35.33 35.32 35.32 0.6K
13:25 35.30 35.30 35.30 35.30 0.4K
13:26 35.35 35.35 35.35 35.35 0.7K
13:30 35.35 35.35 35.35 35.35 0.4K
13:32 35.36 35.42 35.36 35.42 4.3K
13:33 35.42 35.42 35.42 35.42 0.2K
13:34 35.42 35.42 35.42 35.42 0.3K
13:35 35.42 35.42 35.38 35.38 0.9K
13:36 35.40 35.41 35.40 35.41 5.5K
13:37 35.41 35.41 35.41 35.41 0.4K
13:38 35.42 35.42 35.40 35.40 0.4K
13:40 35.40 35.40 35.40 35.40 0.2K
13:41 35.40 35.48 35.40 35.42 0.4K
13:42 35.48 35.48 35.47 35.47 1.2K
13:44 35.47 35.52 35.47 35.52 0.7K
13:45 35.47 35.47 35.47 35.47 0.1K
13:46 35.47 35.50 35.47 35.50 0.6K
13:49 35.47 35.47 35.45 35.45 1.1K
13:50 35.47 35.47 35.47 35.47 0.2K
13:51 35.47 35.47 35.47 35.47 0.6K
13:52 35.47 35.47 35.47 35.47 0.6K
13:53 35.37 35.37 35.37 35.37 0.1K
13:54 35.42 35.42 35.42 35.42 0.4K
13:56 35.42 35.42 35.36 35.36 0.5K
13:57 35.36 35.36 35.36 35.36 0.3K
13:58 35.37 35.37 35.37 35.37 0.5K
13:59 35.66 35.66 35.61 35.61 4.1K
14:00 35.59 35.60 35.56 35.60 1.6K
14:01 35.59 35.59 35.59 35.59 0.2K
14:02 35.55 35.55 35.55 35.55 1.0K
14:04 35.48 35.48 35.48 35.48 0.2K
14:06 35.48 35.48 35.48 35.48 0.6K
14:11 35.39 35.39 35.39 35.39 0.5K
14:14 35.40 35.40 35.40 35.40 0.4K
14:15 35.41 35.41 35.41 35.41 0.9K
14:19 35.41 35.41 35.41 35.41 0.6K
14:21 35.42 35.42 35.42 35.42 1.1K
14:23 35.39 35.41 35.39 35.41 2.3K
14:26 35.39 35.39 35.39 35.39 2.4K
14:27 35.43 35.69 35.43 35.69 7.0K
14:28 35.63 35.63 35.63 35.63 0.4K
14:29 35.63 35.63 35.63 35.63 0.3K
14:30 35.64 35.64 35.64 35.64 1.8K
14:34 35.61 35.61 35.61 35.60 0.4K
14:36 35.58 35.58 35.58 35.58 0.8K
14:37 35.61 35.82 35.61 35.78 5.2K
14:38 35.78 35.78 35.78 35.78 0.2K
14:41 35.85 35.85 35.79 35.78 0.5K
14:42 35.79 35.79 35.79 35.78 0.4K
14:43 35.79 35.79 35.79 35.78 0.2K
14:44 35.79 35.79 35.76 35.76 1.4K
14:45 35.94 35.99 35.94 35.99 17.8K
14:46 35.90 35.90 35.90 35.90 0.3K
14:49 36.01 36.01 35.95 35.95 3.8K
14:53 35.90 35.90 35.90 35.90 0.6K
14:55 35.95 35.95 35.95 35.95 0.6K
14:56 35.95 36.17 35.95 36.17 13.1K
15:01 36.15 36.15 36.15 36.15 0.2K
15:02 36.01 36.01 36.01 36.01 2.3K
15:03 35.92 35.92 35.92 35.92 1.1K
15:07 35.93 35.93 35.93 35.93 0.5K
15:08 35.92 35.92 35.92 35.92 0.8K
15:09 35.98 35.98 35.98 35.98 0.5K
15:10 35.98 35.98 35.98 35.98 0.3K
15:11 35.98 35.98 35.97 35.97 0.6K
15:12 35.96 35.96 35.90 35.90 2.5K
15:14 35.93 35.93 35.93 35.93 2.5K
15:16 35.94 35.94 35.94 35.94 0.1K
15:17 35.94 36.04 35.94 36.03 4.6K
15:20 35.99 35.99 35.99 35.99 0.3K
15:22 35.99 35.99 35.99 35.99 0.4K
15:23 35.99 35.99 35.99 35.99 0.4K
15:24 35.99 35.99 35.99 35.99 0.8K
15:25 35.99 35.99 35.99 35.99 0.4K
15:27 36.04 36.04 35.94 36.01 4.0K
15:28 36.05 36.08 36.05 36.08 2.7K
15:29 36.10 36.10 36.10 36.10 0.7K
15:32 36.02 36.02 36.02 36.02 1.3K
15:34 36.04 36.14 36.04 36.14 3.7K
15:35 36.30 36.32 36.23 36.32 2.4K
15:36 36.31 36.43 36.31 36.43 3.9K
15:37 36.42 36.49 36.42 36.44 5.4K
15:38 36.48 36.49 36.41 36.43 4.6K
15:39 36.49 36.49 36.41 36.47 7.5K
15:40 36.49 36.50 36.46 36.48 7.4K
15:41 36.51 36.51 36.37 36.40 5.6K
15:42 36.40 36.45 36.39 36.45 5.0K
15:43 36.44 36.50 36.40 36.42 4.8K
15:44 36.36 36.36 36.28 36.32 3.5K
15:45 36.34 36.39 36.34 36.37 4.6K
15:46 36.38 36.38 36.31 36.31 5.3K
15:47 36.34 36.37 36.31 36.36 4.5K
15:48 36.37 36.42 36.33 36.33 5.7K
15:49 36.34 36.38 36.34 36.38 5.1K
15:50 36.43 36.54 36.41 36.52 16.7K
15:51 36.51 36.58 36.50 36.53 9.2K
15:52 36.58 36.65 36.52 36.65 6.6K
15:53 36.60 36.61 36.52 36.59 10.8K
15:54 36.59 36.68 36.55 36.55 13.9K
15:55 36.75 36.75 36.58 36.66 26.5K
15:56 36.66 36.67 36.55 36.67 19.1K
15:57 36.68 36.68 36.57 36.63 17.4K
15:58 36.67 36.77 36.63 36.73 27.2K
15:59 36.70 36.79 36.65 36.69 132.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据