AMN Healthcare Services Inc

AMN
🏛️ 美国 →
18.87
最后更新: 2025-09-26
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 74.80 75.56 74.42 74.88 0.3M
2023-12-28 75.17 75.66 74.44 75.12 0.2M
2023-12-27 75.97 76.64 75.13 75.20 0.5M
2023-12-26 74.79 75.93 74.40 75.71 0.4M
2023-12-22 73.34 74.91 73.24 74.79 0.5M
2023-12-21 71.26 73.39 70.68 73.12 0.5M
2023-12-20 71.05 72.32 70.56 70.68 0.7M
2023-12-19 69.75 71.72 69.73 71.26 0.6M
2023-12-18 70.70 70.96 69.00 69.54 0.5M
2023-12-15 71.91 72.31 68.79 70.11 2.2M
2023-12-14 70.63 73.22 70.06 71.33 1.2M
2023-12-13 68.82 69.70 67.28 69.67 1.2M
2023-12-12 69.84 69.84 68.15 68.92 0.6M
2023-12-11 68.76 69.85 68.04 69.83 0.6M
2023-12-08 68.86 69.13 67.74 68.69 0.4M
2023-12-07 68.31 69.33 67.98 68.80 0.4M
2023-12-06 71.80 72.52 67.88 68.50 0.8M
2023-12-05 72.53 72.79 69.33 70.30 0.8M
2023-12-04 69.17 72.98 69.13 72.94 0.5M
2023-12-01 67.93 69.88 67.67 69.21 0.6M
2023-11-30 68.09 68.09 65.68 67.80 0.7M
2023-11-29 68.81 69.42 67.97 68.29 0.5M
2023-11-28 67.25 68.39 66.85 68.36 0.3M
2023-11-27 67.42 68.02 67.09 67.25 0.4M
2023-11-24 67.69 67.91 66.99 67.44 0.2M
2023-11-22 67.49 68.21 66.87 67.81 0.3M
2023-11-21 66.76 67.83 65.97 67.00 0.4M
2023-11-20 66.50 67.98 66.14 66.99 0.5M
2023-11-17 66.53 66.71 64.73 66.64 0.6M
2023-11-16 65.39 66.49 64.08 65.87 0.5M
2023-11-15 62.89 67.17 62.60 66.07 1.0M
2023-11-14 59.22 63.88 58.90 63.28 0.8M
2023-11-13 60.06 60.06 57.80 58.17 0.6M
2023-11-10 60.67 61.03 59.50 60.44 0.7M
2023-11-09 60.99 62.74 60.25 60.57 0.7M
2023-11-08 63.11 63.57 60.36 60.48 0.9M
2023-11-07 65.61 67.44 62.65 62.91 1.0M
2023-11-06 68.11 69.82 64.76 65.35 1.2M
2023-11-03 72.54 73.29 66.81 67.15 1.2M
2023-11-02 72.50 73.88 70.33 72.75 1.0M
2023-11-01 75.00 76.46 73.98 76.45 0.5M
2023-10-31 74.73 75.91 74.48 75.86 0.5M
2023-10-30 75.99 76.24 73.75 74.17 0.8M
2023-10-27 75.51 75.89 74.82 75.70 0.4M
2023-10-26 74.03 76.18 73.62 75.63 0.5M
2023-10-25 73.72 74.23 72.87 73.66 0.4M
2023-10-24 73.47 74.49 73.02 74.07 0.4M
2023-10-23 74.65 74.94 72.58 73.17 0.5M
2023-10-20 73.67 74.40 73.21 73.75 0.5M
2023-10-19 74.15 74.50 72.94 73.34 0.3M
2023-10-18 73.45 74.67 72.69 74.46 0.4M
2023-10-17 73.46 74.77 73.46 73.85 0.3M
2023-10-16 73.81 74.93 72.73 73.89 0.4M
2023-10-13 73.01 74.37 72.10 73.89 0.7M
2023-10-12 77.15 77.15 73.18 73.34 0.7M
2023-10-11 80.05 80.30 76.14 77.13 0.6M
2023-10-10 79.84 80.79 78.13 80.28 0.6M
2023-10-09 77.84 79.32 77.51 79.29 0.5M
2023-10-06 82.60 83.51 78.04 78.13 0.9M
2023-10-05 87.25 87.68 83.06 83.11 0.7M
2023-10-04 83.33 87.87 83.33 87.38 1.0M
2023-10-03 84.54 84.54 81.24 83.08 0.4M
2023-10-02 85.08 85.08 83.68 84.61 0.4M
2023-09-29 85.45 85.99 84.34 85.18 0.5M
2023-09-28 83.08 86.53 82.97 85.30 0.5M
2023-09-27 81.95 83.38 81.70 82.82 0.3M
2023-09-26 83.00 83.39 81.72 81.88 0.3M
2023-09-25 82.38 83.23 81.77 83.14 0.5M
2023-09-22 81.88 83.38 81.88 82.47 0.5M
2023-09-21 83.78 84.00 81.97 82.06 0.6M
2023-09-20 87.98 87.98 84.19 84.21 0.4M
2023-09-19 88.04 89.21 87.42 87.45 0.4M
2023-09-18 88.41 88.68 87.14 87.55 0.5M
2023-09-15 85.63 89.00 84.85 88.07 1.7M
2023-09-14 84.70 85.70 83.90 85.43 0.5M
2023-09-13 84.82 85.06 83.59 84.07 0.3M
2023-09-12 85.26 88.52 84.56 84.98 0.4M
2023-09-11 86.78 87.16 85.63 85.70 0.3M
2023-09-08 85.85 87.01 85.26 86.66 0.4M
2023-09-07 86.20 86.20 85.33 85.76 0.3M
2023-09-06 86.97 87.86 85.98 86.59 0.4M
2023-09-05 86.38 87.61 84.58 86.96 0.4M
2023-09-01 88.65 89.95 87.15 87.61 0.4M
2023-08-31 89.67 89.67 88.00 88.38 0.5M
2023-08-30 87.59 90.17 87.18 89.79 0.5M
2023-08-29 87.52 87.81 86.97 87.54 0.4M
2023-08-28 87.62 88.42 86.61 87.19 0.3M
2023-08-25 89.11 89.68 86.60 87.53 0.3M
2023-08-24 88.82 89.03 87.84 88.38 0.4M
2023-08-23 87.79 89.01 87.71 88.67 0.3M
2023-08-22 89.78 90.95 87.23 87.56 0.5M
2023-08-21 89.31 90.21 88.50 89.30 0.3M
2023-08-18 87.81 90.24 87.70 89.16 0.5M
2023-08-17 86.91 87.91 86.53 87.80 0.4M
2023-08-16 90.73 91.58 87.22 87.39 0.4M
2023-08-15 89.99 91.09 89.66 90.49 0.6M
2023-08-14 89.68 90.44 89.04 90.00 0.7M
2023-08-11 91.32 91.40 89.72 89.81 0.5M
2023-08-10 91.58 92.53 90.00 90.56 0.8M
2023-08-09 89.50 91.99 89.50 91.93 0.6M
2023-08-08 90.57 91.27 89.23 89.69 0.9M
2023-08-07 90.00 92.15 89.48 90.30 1.2M
2023-08-04 94.23 94.72 88.25 89.91 3.3M
2023-08-03 101.97 103.89 100.19 101.68 1.6M
2023-08-02 105.31 108.21 105.03 107.58 0.7M
2023-08-01 107.20 108.26 104.73 106.21 0.7M
2023-07-31 107.10 108.62 106.35 107.15 0.6M
2023-07-28 105.22 106.50 104.67 106.47 0.4M
2023-07-27 105.25 107.45 103.36 104.45 0.7M
2023-07-26 106.92 107.65 103.99 105.41 1.0M
2023-07-25 110.48 112.31 102.48 107.54 1.7M
2023-07-24 111.40 112.02 110.58 111.12 0.4M
2023-07-21 112.02 112.11 110.73 111.06 0.3M
2023-07-20 111.49 112.38 110.96 111.69 0.3M
2023-07-19 110.32 111.43 109.48 110.72 0.4M
2023-07-18 109.73 111.00 109.02 109.86 0.4M
2023-07-17 109.63 110.35 108.52 109.81 0.7M
2023-07-14 106.65 109.03 106.51 108.61 0.6M
2023-07-13 108.08 108.70 105.71 106.50 1.0M
2023-07-12 110.57 110.57 108.55 108.57 0.6M
2023-07-11 111.54 112.44 108.96 110.02 0.7M
2023-07-10 108.68 111.18 108.56 111.09 0.5M
2023-07-07 108.52 110.18 108.52 109.03 0.3M
2023-07-06 108.32 109.24 107.89 108.74 0.4M
2023-07-05 107.47 108.98 107.47 108.41 0.4M
2023-07-03 108.25 108.33 106.45 107.64 0.3M
2023-06-30 108.96 110.54 108.96 109.12 0.5M
2023-06-29 107.71 109.63 107.36 108.84 0.4M
2023-06-28 104.92 107.67 104.10 107.58 0.5M
2023-06-27 104.30 105.87 104.02 105.42 0.4M
2023-06-26 104.17 105.34 103.26 104.60 0.3M
2023-06-23 103.04 105.10 102.70 103.90 0.9M
2023-06-22 102.84 104.13 101.52 103.50 0.5M
2023-06-21 104.28 104.65 102.84 103.04 0.5M
2023-06-20 107.19 107.19 104.47 104.71 0.6M
2023-06-16 109.01 109.01 107.25 108.10 2.1M
2023-06-15 108.27 110.08 107.59 108.26 0.7M
2023-06-14 109.91 110.75 106.71 107.98 0.6M
2023-06-13 107.03 110.97 106.76 109.34 0.9M
2023-06-12 106.27 108.62 105.90 107.30 0.7M
2023-06-09 106.78 107.39 105.45 106.00 0.8M
2023-06-08 104.95 107.29 104.17 107.15 0.7M
2023-06-07 102.80 105.64 102.80 105.16 0.7M
2023-06-06 99.97 103.49 99.67 102.72 0.9M
2023-06-05 98.79 99.85 97.72 99.75 0.8M
2023-06-02 96.95 99.90 96.65 99.59 0.9M
2023-06-01 95.65 96.05 94.52 96.00 0.6M
2023-05-31 95.80 96.18 93.28 94.96 0.7M
2023-05-30 95.96 97.29 95.86 96.43 0.6M
2023-05-26 95.85 97.10 95.85 96.23 0.4M
2023-05-25 94.71 97.01 94.70 96.06 0.7M
2023-05-24 94.66 95.67 93.85 95.01 0.6M
2023-05-23 93.33 95.52 92.65 94.55 0.6M
2023-05-22 96.86 97.51 93.05 93.55 0.7M
2023-05-19 95.76 97.08 95.14 96.41 0.5M
2023-05-18 95.43 96.14 94.95 95.28 0.5M
2023-05-17 95.53 96.33 94.71 95.44 0.5M
2023-05-16 95.06 96.05 94.82 95.19 0.8M
2023-05-15 93.47 96.17 93.29 95.41 0.8M
2023-05-12 93.73 94.90 93.22 93.69 0.7M
2023-05-11 92.94 95.20 92.62 93.64 0.8M
2023-05-10 93.00 94.79 92.77 93.15 0.7M
2023-05-09 90.09 94.06 90.09 93.07 1.0M
2023-05-08 91.01 92.15 89.50 90.31 1.0M
2023-05-05 91.91 95.35 90.69 90.89 2.2M
2023-05-04 85.19 89.21 84.41 85.10 1.4M
2023-05-03 84.14 86.19 82.81 84.37 0.8M
2023-05-02 87.32 87.37 82.64 83.95 1.0M
2023-05-01 86.35 88.98 85.76 88.72 0.6M
2023-04-28 85.87 86.64 85.58 86.35 0.7M
2023-04-27 86.16 86.87 85.70 86.34 0.4M
2023-04-26 86.32 87.19 85.60 86.04 0.5M
2023-04-25 87.28 88.15 86.29 87.03 0.7M
2023-04-24 88.76 90.30 87.86 88.12 0.7M
2023-04-21 87.64 89.14 86.67 88.77 0.6M
2023-04-20 87.84 87.95 85.88 87.93 0.5M
2023-04-19 85.20 87.44 84.66 87.41 0.6M
2023-04-18 87.16 87.16 84.64 85.12 0.5M
2023-04-17 86.84 87.34 85.89 86.62 0.5M
2023-04-14 87.33 88.24 86.31 86.70 0.6M
2023-04-13 86.84 88.07 86.56 87.46 1.0M
2023-04-12 84.97 86.88 84.70 86.41 0.6M
2023-04-11 84.09 84.84 83.50 84.33 0.5M
2023-04-10 81.47 83.80 81.47 83.79 0.7M
2023-04-06 82.82 83.21 81.43 81.86 0.6M
2023-04-05 81.94 83.00 81.62 82.90 0.7M
2023-04-04 83.06 83.40 81.15 81.89 0.8M
2023-04-03 82.99 83.48 82.14 83.06 0.5M
2023-03-31 82.39 83.32 81.65 82.96 0.5M
2023-03-30 84.12 84.38 81.42 81.77 0.5M
2023-03-29 84.40 84.40 83.28 83.49 0.5M
2023-03-28 85.36 85.66 83.79 83.96 0.3M
2023-03-27 84.04 85.71 83.73 85.48 0.5M
2023-03-24 82.43 83.94 81.86 83.00 0.5M
2023-03-23 82.96 84.54 82.43 82.70 0.8M
2023-03-22 84.80 85.71 82.90 82.96 1.0M
2023-03-21 84.61 86.41 84.23 85.06 0.6M
2023-03-20 83.54 85.05 83.13 83.65 0.9M
2023-03-17 85.06 85.06 82.62 83.46 1.4M
2023-03-16 84.84 85.28 83.71 85.15 0.6M
2023-03-15 84.69 85.89 84.54 85.31 0.6M
2023-03-14 87.12 88.53 84.99 85.76 0.7M
2023-03-13 87.00 88.28 85.56 85.89 0.6M
2023-03-10 89.80 90.26 87.00 87.56 0.6M
2023-03-09 88.72 90.75 88.11 89.83 1.1M
2023-03-08 88.48 88.85 87.45 88.47 1.0M
2023-03-07 89.96 90.52 87.92 88.29 0.8M
2023-03-06 90.00 90.51 89.43 90.15 0.7M
2023-03-03 89.80 90.57 89.22 89.93 0.5M
2023-03-02 90.32 90.34 88.82 89.60 0.6M
2023-03-01 90.00 91.28 89.62 90.01 0.6M
2023-02-28 90.58 91.87 89.85 90.01 0.8M
2023-02-27 92.63 93.98 90.78 91.00 0.8M
2023-02-24 91.55 93.31 91.42 92.06 0.6M
2023-02-23 94.00 95.34 91.48 92.39 0.9M
2023-02-22 94.73 95.38 92.93 94.26 0.7M
2023-02-21 92.08 95.36 92.08 94.12 1.2M
2023-02-17 93.24 96.39 92.08 92.50 1.9M
2023-02-16 96.34 98.96 94.54 97.49 1.5M
2023-02-15 93.69 96.62 92.67 96.38 0.8M
2023-02-14 95.55 96.34 93.82 94.06 0.7M
2023-02-13 93.92 96.63 93.76 95.73 0.6M
2023-02-10 93.95 94.84 92.11 92.93 0.9M
2023-02-09 96.07 96.71 92.72 93.60 1.5M
2023-02-08 97.06 97.79 95.05 95.35 1.0M
2023-02-07 101.25 102.69 94.84 97.89 1.2M
2023-02-06 103.52 103.52 99.94 101.28 0.6M
2023-02-03 102.35 104.91 101.82 103.87 0.9M
2023-02-02 99.79 103.11 97.84 102.40 1.0M
2023-02-01 95.29 100.19 94.84 99.77 1.0M
2023-01-31 95.84 96.84 94.58 95.84 0.8M
2023-01-30 96.50 99.22 95.26 95.47 1.1M
2023-01-27 99.24 100.07 95.65 96.32 0.9M
2023-01-26 97.80 99.00 96.77 98.94 0.5M
2023-01-25 97.10 98.50 96.73 97.46 0.6M
2023-01-24 100.61 102.50 94.95 96.75 1.1M
2023-01-23 100.00 102.66 98.21 101.67 0.8M
2023-01-20 96.85 99.60 95.70 99.14 0.9M
2023-01-19 94.93 97.00 94.00 96.12 1.3M
2023-01-18 105.03 106.49 94.80 94.93 1.9M
2023-01-17 103.86 107.70 103.77 105.03 0.8M
2023-01-13 103.16 105.06 102.77 103.86 0.7M
2023-01-12 111.06 111.06 103.65 104.16 1.0M
2023-01-11 112.64 113.85 109.23 110.88 0.5M
2023-01-10 109.19 112.93 107.95 112.63 0.9M
2023-01-09 109.57 111.79 108.52 109.26 0.9M
2023-01-06 108.97 110.20 107.95 109.77 0.9M
2023-01-05 103.92 108.69 103.58 107.16 0.9M
2023-01-04 105.99 109.29 103.80 103.97 0.9M
2023-01-03 102.66 106.99 101.83 106.00 1.0M