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
2025-09-30 26.93 27.27 26.47 26.64 0.3M
2025-09-29 26.87 27.20 26.35 26.92 0.4M
2025-09-26 26.62 26.92 26.34 26.85 0.3M
2025-09-25 26.88 26.89 25.96 26.36 0.5M
2025-09-24 27.43 27.43 26.78 26.87 0.3M
2025-09-23 27.88 28.22 27.21 27.42 0.3M
2025-09-22 27.88 28.24 27.61 27.89 0.4M
2025-09-19 27.37 27.77 26.87 27.64 1.4M
2025-09-18 27.09 27.70 26.90 27.44 0.5M
2025-09-17 27.13 27.90 26.57 26.98 0.9M
2025-09-16 27.30 27.51 26.87 27.00 0.5M
2025-09-15 28.07 28.39 27.23 27.27 0.4M
2025-09-12 28.86 28.86 27.91 28.06 0.3M
2025-09-11 28.36 28.89 28.36 28.68 0.4M
2025-09-10 29.18 29.26 28.34 28.40 0.3M
2025-09-09 29.26 29.43 28.99 29.33 0.4M
2025-09-08 29.30 29.41 28.49 29.26 0.4M
2025-09-05 29.08 29.78 28.98 29.42 0.4M
2025-09-04 29.39 29.59 28.88 29.19 0.6M
2025-09-03 30.49 31.10 29.29 29.39 0.6M
2025-09-02 30.86 31.26 30.44 30.81 0.4M
2025-08-29 30.21 30.81 30.18 30.62 0.3M
2025-08-28 30.50 30.56 29.86 30.26 0.3M
2025-08-27 30.10 30.95 30.10 30.49 0.3M
2025-08-26 29.98 30.80 29.93 30.34 0.4M
2025-08-25 30.53 30.55 29.47 29.83 0.4M
2025-08-22 29.98 30.90 29.98 30.50 0.5M
2025-08-21 29.57 30.42 29.43 29.66 0.5M
2025-08-20 30.21 30.39 29.42 29.62 0.4M
2025-08-19 29.93 30.99 29.85 30.33 0.5M
2025-08-18 29.83 30.65 29.58 29.76 0.4M
2025-08-15 30.21 30.63 29.82 29.83 0.7M
2025-08-14 30.03 30.63 29.64 30.21 0.5M
2025-08-13 30.44 31.23 30.00 30.48 1.0M
2025-08-12 28.18 30.63 28.14 30.35 1.6M
2025-08-11 24.73 27.41 24.69 27.36 1.8M
2025-08-08 22.29 24.70 22.07 23.81 1.0M
2025-08-07 21.15 21.74 20.70 21.62 0.7M
2025-08-06 21.42 21.68 20.79 20.82 0.4M
2025-08-05 21.44 21.57 21.18 21.44 0.4M
2025-08-04 21.19 21.43 20.88 21.40 0.5M
2025-08-01 20.86 21.25 20.39 21.21 0.4M
2025-07-31 21.06 21.33 20.77 20.95 0.5M
2025-07-30 21.70 21.84 21.23 21.34 0.3M
2025-07-29 22.10 22.13 21.65 21.67 0.4M
2025-07-28 22.37 22.90 22.06 22.24 0.5M
2025-07-25 22.46 22.50 22.13 22.37 0.3M
2025-07-24 22.48 22.68 22.39 22.51 0.3M
2025-07-23 21.53 22.70 21.51 22.63 0.5M
2025-07-22 21.29 21.70 21.08 21.35 0.5M
2025-07-21 20.70 21.22 20.64 21.19 0.5M
2025-07-18 21.92 22.00 20.43 20.62 0.4M
2025-07-17 21.20 21.92 21.19 21.70 0.4M
2025-07-16 21.41 21.65 21.09 21.27 0.7M
2025-07-15 22.11 22.31 21.16 21.18 0.5M
2025-07-14 21.71 22.12 21.50 21.95 0.5M
2025-07-11 22.00 22.14 21.48 21.66 0.4M
2025-07-10 22.44 22.83 22.20 22.21 0.5M
2025-07-09 22.78 22.94 22.29 22.44 0.4M
2025-07-08 22.86 23.38 22.43 22.60 0.7M
2025-07-07 23.06 23.72 22.80 22.86 0.8M
2025-07-03 23.66 23.77 22.92 23.20 0.2M
2025-07-02 23.43 23.72 23.20 23.58 0.5M
2025-07-01 22.94 24.52 22.89 23.34 0.4M
2025-06-30 23.17 23.25 22.81 22.96 0.4M
2025-06-27 23.32 23.42 22.86 23.08 1.3M
2025-06-26 23.60 23.77 23.03 23.18 0.5M
2025-06-25 24.51 24.53 23.31 23.45 0.4M
2025-06-24 24.83 25.04 24.53 24.58 0.4M
2025-06-23 24.50 24.75 24.40 24.68 0.4M
2025-06-20 25.67 25.85 24.35 24.56 0.7M
2025-06-18 25.58 25.80 25.26 25.34 0.4M
2025-06-17 25.78 26.06 25.54 25.61 0.4M
2025-06-16 25.96 26.03 25.59 25.98 0.4M
2025-06-13 25.93 26.27 25.70 25.82 0.4M
2025-06-12 26.08 26.50 25.77 26.44 0.5M
2025-06-11 26.94 27.04 26.02 26.05 0.5M
2025-06-10 26.76 27.40 26.70 26.92 0.6M
2025-06-09 26.17 26.86 26.10 26.62 0.5M
2025-06-06 25.76 26.02 25.53 25.99 0.4M
2025-06-05 25.90 25.91 25.19 25.52 0.6M
2025-06-04 26.01 26.57 25.76 25.86 0.4M
2025-06-03 25.39 26.17 25.13 26.01 0.5M
2025-06-02 25.61 26.05 25.26 25.38 0.7M
2025-05-30 25.59 25.92 25.15 25.71 0.5M
2025-05-29 25.39 25.79 25.18 25.64 0.5M
2025-05-28 25.51 25.69 25.12 25.26 0.5M
2025-05-27 24.86 25.72 24.81 25.53 0.5M
2025-05-23 23.74 24.49 23.74 24.47 0.5M
2025-05-22 24.00 24.39 23.93 24.20 0.4M
2025-05-21 24.81 24.84 24.15 24.16 0.3M
2025-05-20 24.83 25.24 24.67 25.07 0.5M
2025-05-19 24.64 24.93 24.43 24.79 0.4M
2025-05-16 24.32 24.90 24.20 24.86 0.5M
2025-05-15 23.41 24.70 23.20 24.32 0.7M
2025-05-14 23.88 23.97 23.27 23.30 0.6M
2025-05-13 24.21 24.42 23.77 23.88 0.4M
2025-05-12 24.05 24.57 23.60 24.34 0.6M
2025-05-09 24.54 25.03 23.30 24.11 0.8M
2025-05-08 24.59 25.36 23.68 24.65 0.8M
2025-05-07 24.03 24.61 23.95 24.43 0.8M
2025-05-06 24.95 25.04 23.69 23.87 0.8M
2025-05-05 24.46 25.37 24.34 25.12 0.7M
2025-05-02 24.41 24.69 24.19 24.50 0.7M
2025-05-01 24.19 24.54 23.76 23.88 0.6M
2025-04-30 24.44 24.52 23.91 24.41 0.5M
2025-04-29 24.35 24.61 24.19 24.50 0.3M
2025-04-28 24.28 24.47 24.12 24.41 0.4M
2025-04-25 23.97 24.25 23.63 24.19 0.2M
2025-04-24 23.58 24.15 23.35 24.07 0.4M
2025-04-23 24.40 24.69 23.46 23.56 0.3M
2025-04-22 23.71 24.01 23.17 23.93 0.5M
2025-04-21 23.21 23.59 22.84 23.50 0.5M
2025-04-17 23.08 23.62 23.08 23.35 0.7M
2025-04-16 23.62 23.74 22.64 22.99 0.9M
2025-04-15 24.26 24.92 23.39 23.50 0.8M
2025-04-14 24.55 24.77 23.94 24.42 0.5M
2025-04-11 23.73 24.22 23.35 24.16 0.5M
2025-04-10 24.99 25.01 22.74 23.52 0.8M
2025-04-09 23.36 25.51 23.36 25.23 1.0M
2025-04-08 25.47 25.66 23.72 23.75 1.0M
2025-04-07 25.72 25.95 24.71 25.00 1.3M
2025-04-04 26.34 27.02 26.14 26.61 0.7M
2025-04-03 27.67 28.06 26.88 27.24 0.6M
2025-04-02 27.99 28.29 27.02 27.80 0.7M
2025-04-01 28.86 29.27 28.17 28.29 0.8M
2025-03-31 28.22 29.18 28.01 28.99 0.5M
2025-03-28 28.45 28.71 28.23 28.43 0.4M
2025-03-27 28.37 28.75 28.26 28.50 0.5M
2025-03-26 28.40 28.83 28.02 28.37 0.4M
2025-03-25 28.50 28.66 27.80 28.39 0.7M
2025-03-24 28.50 28.65 28.07 28.46 0.5M
2025-03-21 27.66 28.44 27.66 28.29 1.5M
2025-03-20 27.72 28.38 27.69 27.91 0.4M
2025-03-19 27.40 27.87 27.09 27.86 0.5M
2025-03-18 27.50 27.81 27.22 27.36 0.6M
2025-03-17 26.68 27.98 26.68 27.69 0.6M
2025-03-14 26.22 26.76 26.14 26.66 0.5M
2025-03-13 26.34 26.86 25.89 26.24 0.5M
2025-03-12 27.35 27.55 26.22 26.28 0.7M
2025-03-11 28.40 28.40 27.25 27.33 0.5M
2025-03-10 28.64 29.34 28.22 28.41 0.5M
2025-03-07 28.14 29.37 28.08 28.81 0.5M
2025-03-06 27.80 28.49 27.26 28.32 0.7M
2025-03-05 27.52 28.06 27.04 28.06 0.6M
2025-03-04 27.21 28.24 27.00 27.62 0.8M
2025-03-03 28.51 29.10 26.98 27.52 1.0M
2025-02-28 30.50 31.00 27.82 28.43 1.8M
2025-02-27 31.18 31.70 31.00 31.49 0.6M
2025-02-26 31.82 32.22 31.08 31.21 0.5M
2025-02-25 32.39 32.56 31.87 31.99 0.6M
2025-02-24 31.23 32.69 31.08 32.29 0.5M
2025-02-21 31.55 31.60 30.96 31.28 0.5M
2025-02-20 31.20 31.41 30.95 31.30 0.6M
2025-02-19 30.69 31.45 30.65 31.21 0.7M
2025-02-18 31.02 31.65 30.34 30.75 1.0M
2025-02-14 31.77 31.90 30.95 31.02 0.6M
2025-02-13 31.95 31.95 31.46 31.74 0.3M
2025-02-12 32.11 32.40 31.75 31.82 0.4M
2025-02-11 32.10 32.25 31.55 32.21 0.4M
2025-02-10 32.22 32.48 31.76 32.21 0.3M
2025-02-07 32.71 32.95 32.16 32.37 0.3M
2025-02-06 32.82 33.42 32.60 32.79 0.3M
2025-02-05 33.35 33.35 32.50 32.79 0.4M
2025-02-04 32.42 33.76 32.25 33.19 0.4M
2025-02-03 34.08 34.39 32.88 33.39 0.6M
2025-01-31 36.35 36.35 34.75 34.87 0.5M
2025-01-30 36.42 37.04 36.06 36.37 0.4M
2025-01-29 36.92 37.28 36.40 36.42 0.4M
2025-01-28 37.08 37.38 36.53 37.12 0.4M
2025-01-27 36.62 37.66 36.48 37.11 0.4M
2025-01-24 36.31 36.84 35.79 36.50 0.6M
2025-01-23 36.22 36.66 35.84 36.39 0.4M
2025-01-22 35.90 36.30 35.56 36.14 0.4M
2025-01-21 36.04 36.32 35.46 36.03 0.5M
2025-01-17 35.67 35.96 35.27 35.70 0.4M
2025-01-16 36.28 36.85 34.60 35.66 1.1M
2025-01-15 39.01 39.01 35.87 36.24 0.9M
2025-01-14 38.00 38.92 37.26 38.48 0.6M
2025-01-13 36.05 37.95 35.85 37.92 0.5M
2025-01-10 36.20 36.58 35.71 36.36 0.4M
2025-01-08 35.15 36.99 34.69 36.63 0.9M
2025-01-07 35.80 36.16 34.97 35.25 0.8M
2025-01-06 36.13 36.45 34.87 35.43 0.8M
2025-01-03 36.50 36.88 35.68 36.30 0.6M
2025-01-02 37.37 37.84 36.07 36.36 0.4M