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 36.51 36.77 36.51 36.55 6.7K
09:31 36.55 36.77 36.51 36.77 7.9K
09:32 36.77 36.77 36.77 36.77 1.5K
09:34 37.07 37.14 37.07 37.14 3.4K
09:35 37.06 37.06 37.06 37.06 0.7K
09:38 37.00 37.00 36.93 36.93 0.4K
09:39 36.93 36.93 36.93 36.92 1.0K
09:43 37.27 37.27 37.27 37.27 0.1K
09:44 37.19 37.29 37.19 37.29 0.4K
09:45 37.11 37.11 37.11 37.10 4.1K
09:46 37.17 37.17 37.17 37.17 0.3K
09:47 37.10 37.10 37.10 37.10 0.6K
09:48 37.11 37.11 37.11 37.11 0.2K
09:50 37.07 37.11 37.05 37.05 1.6K
09:53 37.00 37.07 37.00 37.07 0.8K
09:54 37.07 37.07 37.07 37.07 0.1K
09:55 37.08 37.08 37.08 37.08 0.1K
09:56 37.08 37.08 37.08 37.08 0.5K
09:57 37.08 37.08 37.08 37.08 0.4K
09:58 36.88 37.08 36.88 37.08 1.4K
09:59 37.11 37.19 37.11 37.19 0.7K
10:01 37.18 37.18 37.18 37.18 2.7K
10:02 37.36 37.36 37.36 37.36 1.5K
10:03 37.33 37.33 37.33 37.33 0.2K
10:04 37.33 37.33 37.33 37.33 0.2K
10:05 37.42 37.49 37.42 37.49 3.5K
10:07 37.52 37.52 37.52 37.52 0.5K
10:09 37.53 37.53 37.53 37.53 6.5K
10:10 37.52 37.52 37.52 37.52 0.6K
10:11 37.52 37.52 37.52 37.52 0.7K
10:13 37.49 37.49 37.49 37.49 2.9K
10:14 37.49 37.49 37.36 37.36 2.2K
10:15 37.46 37.46 37.31 37.31 1.3K
10:16 37.35 37.35 37.35 37.35 0.1K
10:17 37.20 37.20 37.20 37.20 0.9K
10:20 37.29 37.29 37.29 37.29 1.5K
10:21 37.29 37.29 37.29 37.29 0.2K
10:22 37.29 37.33 37.29 37.33 2.9K
10:23 37.45 37.45 37.45 37.45 2.1K
10:24 37.49 37.49 37.49 37.49 1.0K
10:25 37.54 37.54 37.54 37.54 0.5K
10:28 37.56 37.56 37.56 37.56 0.1K
10:29 37.57 37.57 37.57 37.57 0.4K
10:30 37.57 37.57 37.57 37.57 0.7K
10:31 37.65 37.65 37.65 37.65 1.3K
10:32 37.69 37.70 37.69 37.70 0.9K
10:33 37.74 37.74 37.74 37.74 1.2K
10:34 37.84 37.84 37.83 37.83 2.4K
10:38 37.93 37.93 37.93 37.93 0.7K
10:40 37.85 37.85 37.85 37.85 0.4K
10:41 37.85 37.85 37.85 37.85 0.6K
10:42 37.92 37.92 37.92 37.92 2.0K
10:45 37.88 37.88 37.88 37.88 0.6K
10:46 37.78 37.78 37.78 37.78 1.2K
10:48 37.60 37.60 37.60 37.60 0.6K
10:49 37.51 37.51 37.47 37.47 0.4K
10:50 37.46 37.46 37.46 37.46 0.6K
10:51 37.56 37.56 37.56 37.56 0.3K
10:53 37.54 37.54 37.54 37.54 0.5K
10:55 37.55 37.55 37.55 37.55 0.4K
10:57 37.65 37.70 37.65 37.70 1.1K
10:59 37.73 37.73 37.73 37.73 0.4K
11:00 37.71 37.71 37.71 37.71 0.8K
11:02 37.65 37.65 37.65 37.65 0.6K
11:04 37.66 37.73 37.66 37.73 3.2K
11:05 37.96 37.96 37.96 37.96 0.9K
11:06 37.83 37.83 37.83 37.83 0.2K
11:08 37.89 37.91 37.89 37.91 1.1K
11:10 37.93 37.94 37.93 37.94 4.7K
11:13 37.93 37.93 37.89 37.89 1.8K
11:14 37.88 37.88 37.88 37.88 3.6K
11:17 37.89 37.89 37.89 37.89 0.2K
11:18 37.89 37.89 37.89 37.89 0.5K
11:19 37.90 37.90 37.90 37.90 0.2K
11:20 37.90 37.90 37.90 37.90 0.5K
11:21 37.90 37.90 37.90 37.90 0.5K
11:22 37.96 37.97 37.90 37.94 10.9K
11:23 38.02 38.02 37.99 37.99 1.6K
11:24 37.99 37.99 37.99 37.99 0.3K
11:25 38.07 38.07 38.00 38.00 4.0K
11:26 37.93 37.97 37.93 37.97 2.7K
11:27 37.97 37.97 37.97 37.97 1.4K
11:30 38.00 38.00 38.00 38.00 0.8K
11:32 38.01 38.01 38.01 38.01 0.5K
11:33 37.95 37.95 37.95 37.95 2.2K
11:36 37.96 37.96 37.96 37.96 0.4K
11:37 37.96 37.96 37.96 37.96 1.1K
11:39 37.98 37.98 37.98 37.98 0.6K
11:40 37.96 37.96 37.96 37.96 3.3K
11:43 37.93 37.96 37.93 37.96 1.4K
11:46 37.96 37.96 37.96 37.96 0.5K
11:47 37.96 37.96 37.96 37.96 1.4K
11:48 37.96 37.96 37.96 37.96 0.6K
11:49 37.96 37.98 37.92 37.98 9.1K
11:50 37.90 37.96 37.89 37.89 7.7K
11:52 37.89 37.89 37.73 37.73 3.5K
11:55 37.73 37.73 37.73 37.73 0.4K
11:57 37.73 37.73 37.73 37.73 2.2K
11:58 37.63 37.63 37.63 37.63 0.4K
11:59 37.69 37.69 37.69 37.69 0.1K
12:00 37.69 37.69 37.44 37.44 15.1K
12:01 37.44 37.44 37.32 37.32 0.9K
12:02 37.30 37.30 37.30 37.30 0.3K
12:03 37.30 37.30 37.30 37.30 1.5K
12:04 37.63 37.68 37.63 37.64 10.4K
12:05 37.74 37.74 37.68 37.67 0.7K
12:06 37.71 37.76 37.71 37.71 5.4K
12:07 37.71 37.71 37.57 37.58 7.9K
12:08 37.57 37.57 37.57 37.57 1.1K
12:09 37.45 37.45 37.45 37.45 0.4K
12:10 37.55 37.57 37.55 37.57 1.3K
12:11 37.54 37.54 37.54 37.54 0.6K
12:13 37.60 37.60 37.60 37.60 0.8K
12:14 37.61 37.61 37.61 37.60 0.5K
12:15 37.61 37.61 37.61 37.60 1.3K
12:21 37.65 37.65 37.65 37.65 1.2K
12:22 37.69 37.69 37.69 37.69 0.7K
12:23 37.75 37.75 37.75 37.75 0.6K
12:24 37.70 37.70 37.70 37.70 2.0K
12:25 37.64 37.64 37.59 37.59 1.5K
12:27 37.56 37.56 37.56 37.56 0.3K
12:29 37.56 37.56 37.56 37.56 1.0K
12:33 37.55 37.55 37.55 37.55 0.3K
12:34 37.56 37.56 37.56 37.56 2.7K
12:37 37.68 37.68 37.68 37.67 0.3K
12:39 37.73 37.73 37.73 37.73 1.0K
12:40 37.77 37.77 37.77 37.77 0.2K
12:42 37.76 37.76 37.76 37.76 0.3K
12:43 37.84 37.84 37.84 37.84 0.9K
12:44 37.90 37.90 37.90 37.90 1.6K
12:52 37.84 37.84 37.82 37.82 1.2K
12:54 37.87 37.88 37.87 37.88 1.5K
12:55 37.91 37.91 37.91 37.91 0.6K
12:57 37.86 37.86 37.86 37.86 0.7K
12:58 37.90 37.90 37.90 37.90 0.7K
12:59 37.89 37.89 37.89 37.89 0.9K
13:03 37.86 37.87 37.86 37.87 0.5K
13:05 37.86 37.86 37.86 37.86 0.7K
13:08 37.86 37.86 37.86 37.86 0.3K
13:10 37.86 37.86 37.86 37.86 0.6K
13:11 37.87 37.87 37.87 37.87 0.3K
13:14 37.86 37.86 37.86 37.86 0.2K
13:15 37.88 37.88 37.87 37.87 3.6K
13:18 37.88 37.88 37.87 37.87 0.8K
13:19 37.91 37.91 37.91 37.91 0.4K
13:21 37.88 37.88 37.88 37.88 0.4K
13:24 37.88 37.88 37.87 37.87 3.2K
13:27 37.83 37.83 37.83 37.83 0.3K
13:28 37.83 37.83 37.82 37.82 1.6K
13:29 37.80 37.80 37.80 37.80 0.7K
13:30 37.73 37.73 37.73 37.73 1.3K
13:31 37.73 37.73 37.73 37.73 0.6K
13:32 37.71 37.73 37.71 37.73 0.9K
13:34 37.70 37.70 37.64 37.64 0.9K
13:37 37.74 37.76 37.74 37.76 1.2K
13:38 37.66 37.66 37.66 37.66 0.5K
13:39 37.66 37.66 37.66 37.66 0.4K
13:42 37.67 37.67 37.66 37.66 3.2K
13:43 37.54 37.54 37.54 37.53 0.1K
13:44 37.51 37.51 37.51 37.51 0.4K
13:47 37.35 37.46 37.35 37.46 0.5K
13:48 37.48 37.48 37.48 37.48 1.0K
13:51 37.32 37.32 37.32 37.32 0.6K
13:52 37.35 37.35 37.32 37.34 0.9K
13:54 37.40 37.40 37.40 37.40 4.9K
13:58 37.34 37.48 37.34 37.38 6.8K
13:59 37.49 37.49 37.49 37.49 0.2K
14:00 37.41 37.49 37.31 37.40 12.0K
14:06 37.42 37.42 37.42 37.42 0.5K
14:07 37.54 37.54 37.54 37.54 1.5K
14:08 37.59 37.59 37.59 37.59 0.4K
14:10 37.60 37.60 37.60 37.60 0.3K
14:11 37.60 37.68 37.60 37.68 1.3K
14:13 37.66 37.66 37.66 37.66 0.4K
14:15 37.66 37.66 37.66 37.66 0.2K
14:16 37.69 37.72 37.69 37.72 1.4K
14:17 37.70 37.70 37.70 37.70 0.6K
14:18 37.74 37.74 37.65 37.65 2.5K
14:23 37.64 37.64 37.64 37.64 0.6K
14:25 37.68 37.68 37.68 37.68 0.1K
14:26 37.68 37.68 37.68 37.68 0.2K
14:27 37.73 37.74 37.73 37.74 2.0K
14:28 37.76 37.76 37.76 37.76 1.5K
14:30 37.82 37.82 37.82 37.82 0.9K
14:31 37.79 37.79 37.79 37.78 1.6K
14:38 37.84 37.84 37.84 37.84 0.7K
14:39 37.82 37.82 37.82 37.82 0.3K
14:40 37.77 37.81 37.77 37.81 0.7K
14:42 37.78 37.78 37.78 37.78 0.6K
14:44 37.83 37.83 37.79 37.79 4.7K
14:49 37.64 37.64 37.64 37.64 0.5K
14:50 37.67 37.68 37.67 37.68 0.4K
14:52 37.68 37.68 37.64 37.64 1.8K
14:53 37.56 37.56 37.54 37.56 1.5K
14:54 37.54 37.54 37.54 37.54 0.9K
14:57 37.55 37.59 37.55 37.59 0.6K
15:00 37.55 37.55 37.55 37.55 0.1K
15:01 37.55 37.55 37.55 37.55 0.5K
15:02 37.55 37.55 37.55 37.55 0.9K
15:03 37.55 37.55 37.55 37.55 0.4K
15:04 37.55 37.55 37.55 37.55 0.9K
15:06 37.49 37.54 37.49 37.53 4.0K
15:07 37.60 37.60 37.60 37.60 2.0K
15:13 37.63 37.63 37.63 37.63 1.5K
15:16 37.68 37.70 37.68 37.70 2.7K
15:17 37.70 37.70 37.70 37.70 0.9K
15:19 37.68 37.68 37.68 37.68 0.8K
15:20 37.70 37.72 37.70 37.70 1.4K
15:21 37.70 37.72 37.70 37.72 0.9K
15:22 37.74 37.74 37.74 37.74 0.3K
15:23 37.73 37.73 37.67 37.67 2.0K
15:24 37.66 37.66 37.65 37.65 1.4K
15:25 37.65 37.65 37.65 37.65 0.4K
15:26 37.63 37.63 37.61 37.61 0.6K
15:27 37.63 37.63 37.63 37.63 0.9K
15:28 37.58 37.58 37.58 37.58 0.2K
15:29 37.57 37.57 37.57 37.57 0.6K
15:30 37.52 37.61 37.52 37.60 1.8K
15:31 37.63 37.63 37.63 37.63 0.6K
15:32 37.64 37.64 37.64 37.64 1.0K
15:34 37.67 37.67 37.67 37.67 1.5K
15:35 37.68 37.70 37.68 37.70 0.5K
15:36 37.69 37.69 37.69 37.69 0.4K
15:37 37.68 37.68 37.68 37.67 1.0K
15:38 37.66 37.66 37.66 37.66 0.8K
15:39 37.68 37.70 37.68 37.70 1.0K
15:40 37.71 37.71 37.71 37.71 0.7K
15:41 37.64 37.64 37.58 37.58 1.4K
15:42 37.58 37.59 37.57 37.59 2.3K
15:43 37.68 37.68 37.68 37.67 2.5K
15:44 37.70 37.70 37.67 37.67 2.2K
15:45 37.68 37.68 37.68 37.68 1.0K
15:46 37.67 37.69 37.67 37.69 2.0K
15:47 37.77 37.88 37.77 37.85 6.0K
15:48 37.86 37.89 37.86 37.89 5.8K
15:49 37.90 37.90 37.90 37.90 2.3K
15:50 37.91 37.91 37.91 37.91 1.9K
15:52 37.96 38.03 37.96 38.03 3.5K
15:53 38.01 38.01 38.01 38.01 0.6K
15:54 38.02 38.02 37.97 37.97 6.2K
15:55 38.01 38.03 37.98 37.98 6.4K
15:56 37.99 38.02 37.95 38.01 10.3K
15:57 37.99 38.02 37.99 38.02 7.4K
15:58 38.02 38.03 38.01 38.03 8.7K
15:59 38.06 38.24 38.06 38.20 102.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据