Amphastar P（AMPH）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	26.61	26.61	25.52	25.87	-2.08%	352,083
2026-10-15	26.38	27.10	26.13	26.42	+1.30%	352,436
2026-10-14	25.89	26.57	25.89	26.08	+0.12%	364,655
2026-10-13	26.91	27.00	26.03	26.05	-2.65%	326,547
2026-10-12	26.62	26.86	26.51	26.76	+0.53%	362,818
2026-10-09	25.73	26.79	25.65	26.62	+3.14%	437,696
2026-10-08	25.39	26.14	25.09	25.81	+1.06%	423,536
2026-10-07	25.91	26.17	25.29	25.54	-1.43%	776,285
2026-10-06	25.54	26.13	25.03	25.91	+2.13%	469,146
2026-10-05	25.43	25.70	25.17	25.37	-0.24%	454,522
2026-10-02	25.46	25.55	25.06	25.43	+0.32%	374,220
2026-10-01	25.60	26.02	25.30	25.35	-1.78%	530,991
2026-09-30	26.73	26.79	25.77	25.81	-3.26%	509,363
2026-09-29	27.59	27.64	26.52	26.68	-2.59%	631,997
2026-09-28	25.99	27.80	25.95	27.39	+4.82%	751,801
2026-09-25	26.25	26.63	25.66	26.13	-0.53%	376,921
2026-09-24	24.81	26.31	24.64	26.27	+5.25%	572,080
2026-09-23	24.39	25.11	24.20	24.96	+2.63%	508,095
2026-09-22	24.60	24.83	24.00	24.32	-0.65%	522,394
2026-09-21	23.54	25.41	23.45	24.48	+3.64%	595,754
2026-09-18	23.69	23.99	23.51	23.62	-0.84%	1,455,803
2026-09-17	24.08	24.18	23.50	23.82	-0.54%	465,642
2026-09-16	23.64	24.39	23.49	23.95	+1.31%	503,880
2026-09-15	23.75	23.94	23.56	23.64	-1.13%	354,415
2026-09-14	23.84	24.28	23.55	23.91	+0.55%	474,878
2026-09-11	23.65	23.80	23.24	23.78	+1.02%	410,954
2026-09-10	23.00	23.69	22.75	23.54	+2.17%	514,990
2026-09-09	22.84	23.07	22.57	23.04	+0.48%	351,601
2026-09-08	22.82	23.14	22.30	22.93	-1.08%	460,015
2026-09-04	23.47	23.74	23.07	23.18	-2.77%	650,129
2026-09-03	23.88	23.92	23.04	23.84	+0.42%	469,751
2026-09-02	23.05	23.83	23.03	23.74	+3.40%	456,779
2026-09-01	22.59	23.05	22.59	22.96	+1.91%	550,979
2026-08-31	21.86	22.65	21.52	22.53	+2.36%	274,025
2026-08-28	21.88	22.15	21.69	22.01	+0.59%	224,533
2026-08-27	21.69	21.97	21.63	21.88	-0.64%	259,787
2026-08-26	21.86	22.43	21.71	22.02	+0.18%	395,610
2026-08-25	21.50	22.07	21.41	21.98	+2.14%	283,774
2026-08-24	21.60	21.81	21.26	21.52	-0.37%	210,263
2026-08-21	21.64	22.20	21.44	21.60	-0.37%	376,558
2026-08-20	21.38	21.76	21.24	21.68	-0.28%	338,697
2026-08-19	21.64	21.99	21.14	21.74	+1.87%	410,771
2026-08-18	21.11	21.59	21.07	21.34	+2.30%	411,880
2026-08-17	20.90	21.23	20.77	20.86	-0.24%	533,504
2026-08-14	20.02	21.07	19.89	20.91	+3.62%	305,681
2026-08-13	20.18	20.27	19.84	20.18	+1.00%	526,116
2026-08-12	20.16	20.21	19.61	19.98	-2.15%	343,843
2026-08-11	20.00	20.57	20.00	20.42	+0.54%	570,493
2026-08-10	20.74	20.90	19.55	20.31	-2.26%	645,749
2026-08-07	22.48	22.64	20.40	20.78	+4.90%	1,300,994
2026-08-06	20.22	20.25	19.60	19.81	-2.12%	527,333
2026-08-05	20.06	20.28	19.88	20.24	+1.71%	351,618
2026-08-04	20.11	20.38	19.86	19.90	-1.58%	481,648
2026-08-03	20.11	20.45	19.70	20.22	+1.40%	413,179
2026-07-31	20.35	20.41	19.66	19.94	-2.16%	367,629
2026-07-30	20.31	20.52	19.95	20.38	-0.97%	355,683
2026-07-29	20.24	20.70	19.98	20.58	+2.13%	321,673
2026-07-28	19.38	20.27	19.38	20.15	+5.06%	390,836
2026-07-27	18.97	19.31	18.96	19.18	+2.46%	285,919
2026-07-24	18.90	19.12	18.50	18.72	-0.79%	445,684
2026-07-23	19.08	19.34	18.73	18.87	-2.23%	650,430
2026-07-22	19.71	19.95	19.20	19.30	-1.48%	409,242
2026-07-21	19.42	19.89	19.42	19.59	-0.20%	621,073
2026-07-20	19.78	19.91	19.52	19.63	-0.58%	437,416
2026-07-17	19.84	20.35	19.63	19.75	-0.58%	338,457
2026-07-16	19.40	20.14	19.40	19.86	+2.37%	416,861
2026-07-15	18.87	19.50	18.83	19.40	+3.16%	356,089
2026-07-14	19.10	19.39	18.41	18.80	-2.51%	334,748
2026-07-13	19.00	19.68	18.95	19.29	+3.04%	384,539
2026-07-10	18.97	19.15	18.61	18.72	-1.58%	311,051
2026-07-09	18.86	19.13	18.61	19.02	+0.74%	446,628
2026-07-08	19.96	19.96	18.52	18.88	-5.98%	438,664
2026-07-07	20.06	20.28	19.74	20.08	+2.40%	449,984
2026-07-06	19.48	20.00	19.08	19.61	-0.15%	313,781
2026-07-02	20.35	20.35	19.63	19.64	-2.29%	315,753
2026-07-01	20.32	20.54	19.91	20.10	-0.40%	422,109
2026-06-30	20.71	20.71	19.86	20.18	-2.56%	400,207
2026-06-29	21.12	21.23	19.66	20.71	-4.91%	727,089
2026-06-26	21.01	21.80	20.88	21.78	+3.52%	623,977
2026-06-25	21.00	22.00	20.79	21.04	+0.10%	481,265
2026-06-24	19.77	21.09	19.77	21.02	+7.63%	701,214
2026-06-23	18.61	19.58	18.50	19.53	+6.55%	660,872
2026-06-22	18.80	18.89	18.22	18.33	-2.55%	767,439
2026-06-18	19.51	19.66	18.70	18.81	-3.09%	1,327,603
2026-06-17	19.94	20.26	19.15	19.41	-2.76%	1,008,517
2026-06-16	19.91	20.41	19.61	19.96	+1.27%	724,208
2026-06-15	20.11	20.29	19.59	19.71	-1.89%	528,512
2026-06-12	19.90	20.55	19.90	20.09	-2.14%	377,788
2026-06-11	20.15	20.64	20.10	20.53	+1.18%	463,562
2026-06-10	20.21	20.77	19.98	20.29	+0.64%	405,165
2026-06-09	19.53	20.27	19.53	20.16	+3.97%	506,256
2026-06-08	19.75	19.84	19.34	19.39	-1.77%	558,989
2026-06-05	18.86	20.14	18.85	19.74	+5.56%	750,284
2026-06-04	18.28	18.89	18.28	18.70	+3.20%	459,231
2026-06-03	18.26	18.36	17.73	18.12	-1.79%	509,338
2026-06-02	18.36	18.67	18.10	18.45	+0.16%	810,643
2026-06-01	18.63	19.01	18.22	18.42	-2.28%	569,685
2026-05-29	19.28	19.46	18.55	18.85	-2.33%	849,067
2026-05-28	19.04	19.55	19.02	19.30	+1.05%	621,218
2026-05-27	19.31	19.34	18.50	19.10	+1.54%	501,594
2026-05-26	18.45	19.12	18.45	18.81	+2.17%	670,766
2026-05-22	18.25	18.44	17.93	18.41	+1.38%	485,197
2026-05-21	18.07	18.37	17.75	18.16	+0.44%	1,656,978
2026-05-20	17.81	18.18	17.70	18.08	+1.46%	868,756
2026-05-19	17.28	17.91	17.00	17.82	+3.60%	725,146
2026-05-18	16.70	17.31	16.64	17.20	+1.96%	866,027
2026-05-15	17.27	17.53	16.75	16.87	-2.49%	679,289
2026-05-14	17.81	18.08	17.26	17.30	-5.57%	739,074
2026-05-13	17.50	18.57	17.43	18.32	+4.69%	971,189
2026-05-12	18.41	18.58	17.26	17.50	-5.15%	1,219,603
2026-05-11	19.13	19.41	18.33	18.45	-2.89%	1,359,763
2026-05-08	18.57	19.52	18.28	19.00	-20.93%	1,983,804
2026-05-07	24.01	24.34	23.87	24.03	+0.54%	373,521
2026-05-06	23.50	24.15	23.50	23.90	+2.18%	392,763
2026-05-05	22.85	23.46	22.75	23.39	+2.86%	366,945
2026-05-04	21.82	23.22	21.71	22.74	+3.93%	487,139
2026-05-01	21.98	22.26	21.64	21.88	-0.36%	353,190
2026-04-30	21.63	22.36	21.57	21.96	+1.53%	407,242
2026-04-29	21.50	21.86	21.48	21.63	-0.87%	268,688
2026-04-28	21.71	22.04	21.56	21.82	+0.79%	281,225
2026-04-27	21.47	22.06	21.46	21.65	+1.12%	329,613
2026-04-24	21.05	21.60	20.77	21.41	+1.90%	429,703
2026-04-23	20.99	21.23	20.77	21.01	+0.10%	302,590
2026-04-22	21.40	21.59	20.77	20.99	-1.04%	410,802
2026-04-21	22.38	22.66	21.10	21.21	-7.46%	684,196
2026-04-20	22.67	23.26	22.54	22.92	+0.17%	542,349
2026-04-17	22.18	23.00	21.98	22.88	+4.91%	537,832
2026-04-16	21.67	22.02	21.41	21.81	+0.60%	361,313
2026-04-15	21.38	21.76	21.19	21.68	+1.40%	389,357
2026-04-14	21.36	21.70	21.11	21.38	+0.09%	343,451
2026-04-13	20.17	21.48	20.17	21.36	+4.86%	577,873
2026-04-10	20.98	21.10	20.14	20.37	-2.40%	354,467
2026-04-09	20.32	21.19	20.32	20.87	+2.30%	519,316
2026-04-08	20.68	21.07	20.18	20.40	-0.87%	613,466
2026-04-07	20.39	20.81	20.26	20.58	+0.00%	351,463
2026-04-06	20.45	20.73	20.04	20.58	+0.64%	344,067
2026-04-02	19.95	20.66	19.88	20.45	+1.04%	390,454
2026-04-01	19.74	20.31	19.68	20.24	+3.32%	677,388
2026-03-31	19.53	20.00	19.27	19.59	+1.93%	534,427
2026-03-30	19.15	19.67	19.07	19.22	+1.10%	410,715
2026-03-27	19.37	19.64	18.92	19.01	-2.66%	346,015
2026-03-26	19.50	19.80	18.98	19.53	-0.20%	363,470
2026-03-25	19.45	19.96	19.39	19.57	+1.77%	317,563
2026-03-24	19.10	19.57	18.98	19.23	+0.00%	367,780
2026-03-23	20.04	20.08	19.23	19.23	-1.38%	414,859
2026-03-20	19.56	19.76	19.15	19.50	-0.20%	1,133,239
2026-03-19	19.10	19.82	19.06	19.54	+2.84%	583,123
2026-03-18	19.21	19.47	18.97	19.00	-2.61%	650,426
2026-03-17	19.48	20.00	19.48	19.51	+0.52%	635,572
2026-03-16	18.93	19.46	18.65	19.41	+6.77%	737,990
2026-03-13	18.23	18.46	17.80	18.18	+0.03%	604,648
2026-03-12	18.57	18.57	17.03	18.18	-3.17%	901,683
2026-03-11	18.91	19.50	18.52	18.77	-0.74%	548,285
2026-03-10	19.21	19.57	18.84	18.91	-1.56%	527,204
2026-03-09	18.97	19.37	18.52	19.21	-0.67%	687,763
2026-03-06	20.05	20.08	18.93	19.34	-5.38%	753,758
2026-03-05	19.67	20.60	19.54	20.44	+2.40%	726,358
2026-03-04	19.97	20.20	19.56	19.96	+0.66%	594,999
2026-03-03	20.35	21.07	19.81	19.83	-5.62%	740,834
2026-03-02	20.30	21.14	19.95	21.01	+3.86%	1,261,290
2026-02-27	22.44	23.27	19.83	20.23	-23.63%	1,965,786
2026-02-26	28.00	28.17	26.27	26.49	-5.29%	816,455
2026-02-25	27.73	27.99	27.03	27.97	+1.08%	415,986
2026-02-24	27.65	28.37	27.42	27.67	+0.44%	478,146
2026-02-23	28.42	28.75	27.19	27.55	-3.43%	496,697
2026-02-20	28.58	28.98	28.03	28.53	-0.04%	508,412
2026-02-19	28.56	28.71	28.42	28.54	-0.42%	340,673
2026-02-18	28.45	29.16	28.36	28.66	+0.74%	325,939
2026-02-17	28.65	29.23	28.39	28.45	-0.18%	316,867
2026-02-13	27.82	29.00	27.76	28.50	+3.45%	268,689
2026-02-12	28.62	28.62	27.24	27.55	-3.64%	437,541
2026-02-11	28.62	29.09	28.48	28.59	+0.07%	236,616
2026-02-10	28.75	28.92	28.49	28.57	-0.14%	182,574
2026-02-09	29.08	29.20	28.37	28.61	-2.22%	285,022
2026-02-06	28.61	29.46	28.61	29.26	+2.20%	343,842
2026-02-05	28.45	29.22	28.45	28.63	+0.07%	288,034
2026-02-04	28.79	29.37	28.56	28.61	+1.31%	378,851
2026-02-03	27.57	28.28	27.06	28.24	+1.15%	506,290
2026-02-02	26.36	28.13	26.34	27.92	+5.40%	444,060
2026-01-30	26.15	26.60	26.04	26.49	+1.30%	294,470
2026-01-29	26.10	26.43	25.80	26.15	+0.11%	184,370
2026-01-28	26.45	26.45	25.86	26.12	-0.50%	209,032
2026-01-27	26.39	26.58	25.81	26.25	-1.32%	264,507
2026-01-26	25.92	26.71	25.63	26.60	+2.62%	316,150
2026-01-23	26.03	26.37	25.81	25.92	-0.86%	269,462
2026-01-22	26.25	26.92	26.10	26.14	-0.29%	233,271
2026-01-21	25.96	26.59	25.93	26.22	+1.04%	251,623
2026-01-20	25.62	26.75	25.47	25.95	-0.46%	282,605
2026-01-16	25.94	26.23	25.42	26.07	+0.27%	286,949
2026-01-15	27.65	27.69	25.94	26.00	-6.34%	584,060
2026-01-14	28.80	29.20	27.61	27.76	-3.98%	472,419
2026-01-13	29.16	29.38	28.40	28.91	-1.67%	345,642
2026-01-12	28.05	29.52	27.31	29.40	+5.98%	455,860
2026-01-09	27.71	28.02	27.43	27.74	+0.00%	247,216
2026-01-08	27.40	28.34	27.23	27.74	+1.50%	304,492
2026-01-07	27.83	28.28	27.15	27.33	-1.05%	342,796
2026-01-06	26.53	27.75	26.51	27.62	+3.37%	300,067
2026-01-05	26.21	27.45	26.11	26.72	+0.98%	419,181
2026-01-02	26.91	26.93	26.02	26.46	-1.19%	405,969
2025-12-31	27.06	27.06	26.64	26.78	-0.81%	218,279
2025-12-30	26.75	27.16	26.73	27.00	+0.78%	251,521
2025-12-29	27.00	27.23	26.77	26.79	-1.22%	220,491
2025-12-26	26.77	27.17	26.55	27.12	+1.16%	229,035
2025-12-24	26.45	27.11	26.44	26.81	+1.36%	175,168
2025-12-23	27.24	27.26	26.25	26.45	-3.18%	333,344
2025-12-22	26.50	27.44	26.34	27.32	+2.71%	507,332
2025-12-19	26.40	26.80	26.33	26.60	+0.38%	812,109
2025-12-18	26.04	26.62	25.92	26.50	+1.65%	340,800
2025-12-17	25.60	26.52	25.47	26.07	+1.80%	389,864
2025-12-16	26.18	26.31	25.16	25.61	-2.66%	499,486
2025-12-15	25.78	26.50	25.56	26.31	+4.12%	472,896
2025-12-12	26.13	26.13	25.20	25.27	-2.43%	341,410
2025-12-11	25.81	25.94	25.47	25.90	+0.74%	284,940
2025-12-10	25.64	25.91	25.22	25.71	+0.23%	483,522
2025-12-09	25.97	26.39	25.56	25.65	-1.38%	414,104
2025-12-08	26.81	26.84	25.95	26.01	-2.84%	300,935
2025-12-05	27.15	27.47	26.68	26.77	-1.40%	323,533
2025-12-04	27.58	27.84	26.97	27.15	-1.56%	404,953
2025-12-03	26.86	27.82	26.75	27.58	+3.41%	317,346
2025-12-02	27.46	27.62	26.23	26.67	-2.84%	456,357
2025-12-01	27.44	27.82	27.30	27.45	-0.90%	355,915
2025-11-28	27.47	27.78	27.37	27.70	+1.24%	208,313
2025-11-26	27.44	27.83	27.23	27.36	-1.19%	410,857
2025-11-25	27.00	27.76	26.90	27.69	+3.67%	375,514
2025-11-24	25.96	26.79	25.82	26.71	+2.69%	349,465
2025-11-21	25.45	26.53	25.40	26.01	+2.56%	392,921
2025-11-20	25.54	26.01	24.92	25.36	-0.04%	355,832
2025-11-19	25.81	26.28	25.13	25.37	-2.05%	524,386
2025-11-18	25.82	26.57	25.39	25.90	-0.46%	484,851
2025-11-17	26.04	26.54	25.69	26.02	-0.15%	417,693
2025-11-14	26.15	26.47	25.90	26.06	-1.18%	294,122
2025-11-13	27.66	27.86	26.00	26.37	-5.25%	488,815
2025-11-12	27.16	29.00	27.12	27.83	+2.47%	685,779
2025-11-11	26.00	27.21	26.00	27.16	+3.98%	541,178
2025-11-10	24.03	26.83	23.81	26.12	+8.70%	826,318
2025-11-07	26.15	27.40	23.67	24.03	-0.83%	809,392
2025-11-06	25.41	25.53	24.15	24.23	-4.27%	767,419
2025-11-05	25.07	25.65	25.07	25.31	+0.20%	335,208
2025-11-04	25.20	25.40	24.93	25.26	-0.16%	416,494
2025-11-03	25.30	25.85	24.90	25.30	-0.78%	361,693
2025-10-31	24.36	25.60	24.24	25.50	+3.41%	552,330
2025-10-30	24.24	24.81	24.02	24.66	+1.73%	390,822
2025-10-29	24.01	24.70	23.90	24.24	+0.25%	363,133
2025-10-28	23.92	24.45	23.77	24.18	+0.58%	264,331
2025-10-27	24.38	24.55	23.98	24.04	-1.96%	319,227
2025-10-24	24.72	24.89	24.46	24.52	-0.81%	220,779
2025-10-23	24.59	24.87	24.23	24.72	+0.82%	309,413
2025-10-22	24.14	24.83	23.97	24.52	+1.07%	582,786
2025-10-21	23.73	24.38	23.73	24.26	+2.23%	335,175
2025-10-20	23.78	24.10	23.67	23.73	-0.21%	255,762

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+27.90%）。最弱月份：2月（-21.20%）。基于2年每日数据（2025–2026）。

1月-1.99%
2月-21.20%
3月-0.71%
4月-2.61%
5月-3.09%
6月+0.01%
7月-5.52%
8月+27.90%
9月-0.54%
10月-5.52%
11月+9.49%
12月-2.44%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Amphastar P（AMPH）最新收盘价是多少？

2026-10-16 收于 25.87，来自Closelook数据湖的每日价格记录。

AMPH 的52周最高价和最低价是多少？

过去52周最高 29.52、最低 16.64（截至 2026-10-16）。

Amphastar P 历史上最强和最弱的月份是哪个？

历史上，AMPH 最强的日历月份是8月（平均 +27.90%），最弱的是2月（平均 -21.20%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的449根日线计算。