Amphastar P

AMPH
🏛️ 美国 →
26.64
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
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
2022-12-30 28.20 28.28 27.70 28.02 0.2M
2022-12-29 28.21 28.72 28.14 28.31 0.2M
2022-12-28 28.34 28.64 28.05 28.13 0.1M
2022-12-27 28.70 28.74 28.25 28.38 0.1M
2022-12-23 28.47 28.76 28.36 28.67 0.1M
2022-12-22 28.91 29.24 28.01 28.55 0.1M
2022-12-21 28.62 29.15 28.44 28.91 0.1M
2022-12-20 28.24 28.97 28.24 28.43 0.2M
2022-12-19 28.72 28.92 28.22 28.24 0.2M
2022-12-16 28.67 28.93 27.83 28.68 1.2M
2022-12-15 29.07 29.10 28.62 28.78 0.2M
2022-12-14 28.69 29.41 28.57 29.16 0.2M
2022-12-13 29.11 29.39 28.65 28.78 0.3M
2022-12-12 28.12 28.96 28.02 28.63 0.2M
2022-12-09 29.16 29.38 28.32 28.38 0.2M
2022-12-08 29.34 29.51 28.95 29.20 0.2M
2022-12-07 28.88 29.92 28.88 29.50 0.2M
2022-12-06 29.20 29.20 28.60 28.82 0.2M
2022-12-05 30.12 30.15 29.32 29.36 0.2M
2022-12-02 29.94 30.30 29.77 30.21 0.1M
2022-12-01 29.64 30.50 29.64 30.02 0.2M
2022-11-30 29.40 29.54 28.82 29.49 0.3M
2022-11-29 29.27 29.63 29.25 29.39 0.2M
2022-11-28 29.12 29.39 29.12 29.25 0.2M
2022-11-25 28.70 29.45 28.67 29.18 0.1M
2022-11-23 28.90 29.03 28.69 28.69 0.1M
2022-11-22 28.50 28.94 28.37 28.78 0.2M
2022-11-21 28.35 28.74 28.02 28.40 0.2M
2022-11-18 28.73 28.94 28.24 28.40 0.2M
2022-11-17 28.19 28.63 27.82 28.33 0.2M
2022-11-16 28.42 28.59 28.17 28.29 0.1M
2022-11-15 28.63 29.04 28.20 28.37 0.2M
2022-11-14 28.44 28.92 28.32 28.36 0.2M
2022-11-11 28.31 28.49 27.74 28.31 0.2M
2022-11-10 28.39 28.87 27.89 28.48 0.3M
2022-11-09 27.12 28.93 27.00 28.26 0.3M
2022-11-08 28.90 28.90 26.76 27.28 0.5M
2022-11-07 29.65 30.64 29.65 30.10 0.2M
2022-11-04 29.98 30.03 29.36 29.76 0.2M
2022-11-03 30.20 30.34 29.58 29.77 0.2M
2022-11-02 31.08 31.13 30.15 30.35 0.3M
2022-11-01 30.99 31.39 30.64 31.27 0.2M
2022-10-31 31.20 31.21 30.66 30.90 0.2M
2022-10-28 30.53 31.64 30.50 30.98 0.2M
2022-10-27 30.71 31.22 30.32 30.35 0.1M
2022-10-26 29.83 31.19 29.81 30.59 0.2M
2022-10-25 30.84 30.85 29.08 29.64 0.2M
2022-10-24 30.81 31.50 30.60 30.88 0.2M
2022-10-21 29.71 30.99 29.52 30.66 0.2M
2022-10-20 29.10 29.56 28.86 29.10 0.1M
2022-10-19 29.85 30.07 28.83 29.23 0.2M
2022-10-18 29.49 30.18 29.49 29.88 0.2M
2022-10-17 28.94 29.78 28.57 29.32 0.2M
2022-10-14 28.75 29.25 28.29 28.53 0.2M
2022-10-13 27.61 28.81 27.50 28.66 0.3M
2022-10-12 28.20 28.47 27.64 27.67 0.2M
2022-10-11 27.88 28.90 27.49 28.09 0.3M
2022-10-10 29.20 29.30 28.02 28.02 0.2M
2022-10-07 28.98 29.09 28.63 29.04 0.3M
2022-10-06 28.26 28.96 28.26 28.86 0.2M
2022-10-05 28.28 28.51 28.01 28.35 0.2M
2022-10-04 28.72 29.13 28.28 28.54 0.2M
2022-10-03 28.37 28.95 27.87 28.40 0.2M
2022-09-30 28.97 29.34 28.07 28.10 0.3M
2022-09-29 29.10 29.51 28.75 28.99 0.2M
2022-09-28 28.85 29.56 28.63 29.33 0.2M
2022-09-27 28.36 28.67 28.12 28.37 0.2M
2022-09-26 27.46 28.66 27.46 28.24 0.3M
2022-09-23 27.17 27.59 27.10 27.56 0.2M
2022-09-22 27.88 28.01 27.34 27.59 0.3M
2022-09-21 28.51 28.67 27.91 27.97 0.2M
2022-09-20 28.39 28.43 28.13 28.26 0.2M
2022-09-19 28.94 29.19 27.82 28.45 0.3M
2022-09-16 29.23 29.33 28.64 29.23 0.7M
2022-09-15 29.62 29.81 28.90 29.33 0.3M
2022-09-14 28.94 30.21 28.88 29.62 0.3M
2022-09-13 28.61 29.16 28.44 28.93 0.3M
2022-09-12 28.29 29.31 28.25 29.03 0.3M
2022-09-09 28.45 28.80 28.00 28.17 0.3M
2022-09-08 28.48 28.69 27.89 28.18 0.2M
2022-09-07 28.27 28.61 27.61 28.47 0.3M
2022-09-06 28.91 29.01 28.30 28.36 0.4M
2022-09-02 29.68 30.05 28.84 28.91 0.3M
2022-09-01 29.60 29.81 28.70 29.70 0.3M
2022-08-31 30.10 30.29 29.57 29.60 0.4M
2022-08-30 30.34 30.44 29.80 30.04 0.3M
2022-08-29 30.85 30.97 30.38 30.42 0.2M
2022-08-26 31.44 31.73 30.81 31.01 0.2M
2022-08-25 31.86 32.15 31.44 31.58 0.2M
2022-08-24 32.41 32.41 31.54 31.78 0.2M
2022-08-23 32.95 32.99 31.82 32.41 0.2M
2022-08-22 33.59 34.35 32.81 33.02 0.2M
2022-08-19 32.46 33.95 32.20 33.76 0.2M
2022-08-18 32.04 32.53 31.76 32.44 0.2M
2022-08-17 32.52 32.55 31.94 32.04 0.2M
2022-08-16 32.62 33.05 32.11 32.52 0.3M
2022-08-15 31.60 32.61 31.35 32.53 0.3M
2022-08-12 31.34 32.20 31.25 31.62 0.4M
2022-08-11 32.00 32.30 30.52 31.32 0.6M
2022-08-10 32.24 33.15 31.91 32.06 0.5M
2022-08-09 38.13 39.07 30.74 32.06 1.3M
2022-08-08 36.53 38.20 36.53 37.75 0.5M
2022-08-05 36.61 36.98 35.48 36.76 0.3M
2022-08-04 37.35 37.88 36.50 36.96 0.2M
2022-08-03 37.71 37.71 36.43 37.29 0.4M
2022-08-02 36.99 37.79 36.99 37.38 0.2M
2022-08-01 37.18 37.95 36.97 36.99 0.2M
2022-07-29 37.62 37.96 36.82 37.39 0.3M
2022-07-28 37.19 37.62 36.24 37.27 0.2M
2022-07-27 37.09 37.28 35.97 37.20 0.2M
2022-07-26 36.88 37.45 36.66 37.12 0.2M
2022-07-25 36.13 36.95 36.04 36.88 0.2M
2022-07-22 36.09 36.30 35.55 35.96 0.2M
2022-07-21 35.60 36.12 35.00 36.09 0.2M
2022-07-20 36.40 36.65 35.27 35.61 0.3M
2022-07-19 36.97 37.67 36.61 36.64 0.3M
2022-07-18 37.29 37.79 36.43 36.70 0.4M
2022-07-15 35.93 37.34 35.14 36.99 0.5M
2022-07-14 35.16 35.68 34.68 35.56 0.2M
2022-07-13 35.32 36.26 35.03 35.80 0.2M
2022-07-12 36.80 36.88 35.34 35.82 0.3M
2022-07-11 36.11 36.65 35.58 36.63 0.3M
2022-07-08 36.50 36.77 35.91 36.11 0.3M
2022-07-07 35.47 36.74 35.25 36.41 0.4M
2022-07-06 34.44 35.98 34.44 35.28 0.4M
2022-07-05 34.82 35.55 33.81 34.66 0.4M
2022-07-01 34.75 35.41 34.42 35.35 0.4M
2022-06-30 33.77 35.30 33.69 34.79 0.7M
2022-06-29 33.52 34.49 32.54 34.15 0.3M
2022-06-28 34.18 34.39 32.90 33.25 0.3M
2022-06-27 32.22 34.69 31.94 34.28 0.4M
2022-06-24 32.89 33.00 31.52 31.78 1.3M
2022-06-23 31.72 32.90 31.72 32.74 0.5M
2022-06-22 31.35 32.38 31.30 31.71 0.4M
2022-06-21 31.98 32.50 31.13 31.61 0.4M
2022-06-17 31.35 32.57 31.27 31.52 1.1M
2022-06-16 30.90 31.57 30.60 31.11 0.5M
2022-06-15 30.94 31.85 30.44 31.32 0.7M
2022-06-14 29.73 31.22 29.73 31.02 0.6M
2022-06-13 29.12 30.61 29.00 29.79 0.8M
2022-06-10 29.71 30.84 29.34 30.02 1.0M
2022-06-09 37.66 38.74 28.64 30.19 2.8M
2022-06-08 41.72 42.31 37.45 38.29 1.2M
2022-06-07 37.33 41.94 37.33 41.41 2.0M
2022-06-06 38.15 38.30 37.37 37.47 0.4M
2022-06-03 38.00 38.73 36.64 37.77 0.6M
2022-06-02 37.64 38.44 36.41 38.27 0.7M
2022-06-01 37.39 38.10 36.11 37.66 0.5M
2022-05-31 39.22 39.98 36.68 37.14 0.8M
2022-05-27 36.15 39.26 36.01 38.87 0.8M
2022-05-26 36.12 36.83 35.75 36.18 0.5M
2022-05-25 33.94 37.05 33.94 36.72 1.0M
2022-05-24 34.27 34.90 33.59 33.94 0.3M
2022-05-23 34.21 35.20 33.93 34.80 0.4M
2022-05-20 33.68 34.71 33.41 33.70 0.5M
2022-05-19 33.77 34.32 33.25 33.70 0.3M
2022-05-18 35.74 36.16 33.45 34.07 0.6M
2022-05-17 35.60 36.27 35.07 35.93 0.4M
2022-05-16 35.20 36.66 35.18 35.37 0.5M
2022-05-13 35.09 35.43 34.19 35.34 0.6M
2022-05-12 33.09 34.94 32.99 34.80 0.6M
2022-05-11 33.87 34.24 32.89 32.98 0.5M
2022-05-10 31.33 34.25 31.14 34.00 0.7M
2022-05-09 32.18 33.05 31.33 31.76 0.6M
2022-05-06 34.10 34.34 32.49 32.71 0.6M
2022-05-05 34.94 35.40 33.50 34.10 0.3M
2022-05-04 35.31 35.34 34.02 35.02 0.4M
2022-05-03 35.34 35.73 34.50 35.09 0.3M
2022-05-02 35.30 35.69 34.47 35.31 0.5M
2022-04-29 35.43 36.16 34.98 35.47 0.3M
2022-04-28 36.39 36.39 34.89 35.43 0.3M
2022-04-27 36.22 37.06 35.63 36.05 0.4M
2022-04-26 36.92 38.21 36.00 36.14 0.6M
2022-04-25 36.88 37.44 35.43 36.88 0.5M
2022-04-22 38.38 38.87 37.32 37.38 0.4M
2022-04-21 38.70 40.21 38.08 38.44 0.4M
2022-04-20 39.05 39.49 38.40 39.11 0.3M
2022-04-19 38.63 39.84 38.52 39.04 0.4M
2022-04-18 40.29 41.10 38.18 38.43 0.9M
2022-04-14 42.87 44.46 41.28 41.54 0.8M
2022-04-13 42.18 43.19 41.66 42.29 0.4M
2022-04-12 40.82 42.75 40.54 42.10 0.6M
2022-04-11 41.66 43.20 40.79 41.25 0.8M
2022-04-08 40.28 41.65 39.81 41.16 0.8M
2022-04-07 37.93 40.36 37.48 40.17 0.7M
2022-04-06 36.60 38.00 36.55 37.79 0.4M
2022-04-05 38.19 39.02 36.63 36.82 0.5M
2022-04-04 37.50 38.10 36.79 37.89 0.4M
2022-04-01 36.14 37.49 35.54 37.41 0.3M
2022-03-31 36.50 37.16 35.67 35.90 0.7M
2022-03-30 35.96 36.82 35.93 36.43 0.2M
2022-03-29 36.37 36.86 35.37 35.83 0.4M
2022-03-28 36.37 36.79 35.93 36.45 0.4M
2022-03-25 35.87 36.97 35.70 36.44 0.3M
2022-03-24 35.56 36.22 35.06 35.77 0.2M
2022-03-23 35.44 36.20 35.27 35.48 0.3M
2022-03-22 35.74 36.00 34.25 35.54 0.4M
2022-03-21 34.56 35.72 34.15 35.45 0.4M
2022-03-18 34.86 35.00 33.82 34.22 0.7M
2022-03-17 34.49 35.58 33.97 34.18 0.5M
2022-03-16 35.00 35.00 33.23 34.22 0.5M
2022-03-15 34.49 34.86 33.85 34.74 0.7M
2022-03-14 34.30 35.74 32.56 34.81 1.0M
2022-03-11 30.00 34.96 29.67 34.30 1.2M
2022-03-10 30.10 30.79 29.88 30.47 0.4M
2022-03-09 30.01 30.68 29.60 30.10 0.3M
2022-03-08 30.09 30.69 29.91 29.91 0.4M
2022-03-07 28.72 30.92 28.50 30.74 0.5M
2022-03-04 28.05 28.74 27.89 28.63 0.3M
2022-03-03 28.56 28.97 28.30 28.46 0.3M
2022-03-02 27.50 28.83 27.39 28.40 0.2M
2022-03-01 27.75 28.08 26.90 27.43 0.9M
2022-02-28 28.77 28.98 27.36 27.71 0.4M
2022-02-25 27.79 29.19 27.64 28.77 0.7M
2022-02-24 26.77 27.90 26.52 27.56 0.5M
2022-02-23 26.84 27.90 26.49 27.46 0.5M
2022-02-22 26.25 26.40 25.84 26.10 0.2M
2022-02-18 25.85 26.46 25.71 26.21 0.8M
2022-02-17 26.35 26.35 25.61 26.02 0.3M
2022-02-16 26.40 26.84 26.21 26.52 0.2M
2022-02-15 26.16 26.89 26.16 26.40 0.2M
2022-02-14 27.25 27.36 25.84 26.05 0.4M
2022-02-11 26.41 27.29 26.35 27.14 0.2M
2022-02-10 25.90 26.42 25.63 26.32 0.2M
2022-02-09 26.75 26.98 25.93 26.07 0.3M
2022-02-08 26.52 27.28 25.38 26.51 0.5M
2022-02-07 25.13 26.74 24.75 26.27 0.9M
2022-02-04 25.37 25.52 24.76 25.04 0.3M
2022-02-03 25.10 25.60 24.63 25.44 0.3M
2022-02-02 24.34 25.49 23.85 25.33 0.4M
2022-02-01 23.03 24.70 22.97 24.68 0.4M
2022-01-31 26.10 26.49 22.07 23.09 1.0M
2022-01-28 24.98 26.09 24.90 26.06 0.6M
2022-01-27 24.65 25.18 24.65 25.03 0.1M
2022-01-26 24.91 25.36 24.51 24.63 0.2M
2022-01-25 24.53 24.99 24.00 24.91 0.1M
2022-01-24 24.53 24.94 23.57 24.72 0.2M
2022-01-21 24.37 25.33 24.22 24.75 0.2M
2022-01-20 25.05 25.40 24.61 24.63 0.2M
2022-01-19 25.34 25.50 24.89 25.09 0.2M
2022-01-18 25.41 25.47 24.80 25.35 0.2M
2022-01-14 24.85 25.37 24.48 25.37 0.2M
2022-01-13 25.68 25.68 24.73 24.91 0.2M
2022-01-12 25.24 25.65 25.08 25.61 0.4M
2022-01-11 25.87 25.87 25.05 25.30 0.3M
2022-01-10 25.07 25.87 24.53 25.83 0.5M
2022-01-07 23.75 25.06 23.62 25.05 0.4M
2022-01-06 23.09 23.20 22.80 23.18 0.1M
2022-01-05 23.00 23.25 22.96 23.08 0.1M
2022-01-04 23.13 23.24 22.86 22.96 0.1M
2022-01-03 23.38 23.75 22.87 23.07 0.2M