MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
133.18
最后更新: 2025-10-08
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 117.32 117.95 117.32 117.43 5.1K
09:31 117.14 117.25 117.14 117.25 0.6K
09:32 117.01 117.01 117.01 117.01 1.3K
09:33 117.20 117.21 117.17 117.21 0.9K
09:35 117.21 117.21 117.21 117.21 0.9K
09:40 117.00 117.00 117.00 117.00 2.0K
09:41 117.10 117.10 117.10 117.10 0.2K
09:42 117.05 117.34 117.05 117.15 2.9K
09:45 117.94 117.94 117.94 117.94 0.6K
09:47 118.00 118.00 118.00 118.00 0.3K
09:49 117.93 117.93 117.93 117.93 1.4K
10:02 118.74 118.74 118.74 118.74 0.7K
10:03 119.15 119.30 119.12 119.30 2.6K
10:04 119.22 119.41 119.22 119.41 4.2K
10:05 119.42 119.64 119.03 119.03 11.7K
10:06 119.18 119.18 119.18 119.18 2.5K
10:08 119.17 119.17 119.17 119.17 0.2K
10:09 119.09 119.09 119.09 119.09 0.6K
10:11 119.51 119.51 119.51 119.51 0.7K
10:12 119.50 119.50 119.24 119.24 2.7K
10:13 119.05 119.05 119.05 119.05 1.8K
10:14 119.16 119.16 119.16 119.16 0.4K
10:15 119.18 119.18 118.96 119.07 1.3K
10:16 119.07 119.16 119.07 119.16 0.7K
10:18 118.90 118.90 118.90 118.90 2.2K
10:19 118.97 118.97 118.97 118.97 0.2K
10:20 118.97 118.97 118.97 118.97 0.3K
10:21 119.27 119.27 119.16 119.16 1.2K
10:22 119.15 119.15 119.15 119.15 0.6K
10:23 119.79 119.79 119.47 119.47 2.5K
10:24 119.19 119.19 119.19 119.19 0.4K
10:25 119.43 119.59 119.43 119.50 2.7K
10:26 119.40 119.54 119.40 119.54 2.2K
10:28 119.70 119.70 119.70 119.70 0.5K
10:30 119.45 119.45 119.45 119.45 0.8K
10:32 119.42 119.44 119.42 119.44 1.4K
10:34 119.44 119.56 119.44 119.56 0.2K
10:35 119.43 119.55 119.43 119.44 0.6K
10:37 119.56 119.56 119.56 119.56 0.1K
10:38 119.45 119.45 119.31 119.31 0.9K
10:39 119.40 119.40 119.40 119.40 0.2K
10:40 119.34 119.54 119.34 119.54 0.5K
10:41 119.58 119.64 119.58 119.64 2.2K
10:42 119.79 119.79 119.79 119.79 0.1K
10:43 119.68 119.68 119.68 119.68 0.1K
10:44 119.67 119.67 119.49 119.60 3.6K
10:46 119.63 119.63 119.63 119.63 0.2K
10:47 119.63 119.63 119.63 119.63 0.3K
10:48 119.62 119.62 119.56 119.56 0.5K
10:49 119.56 119.56 119.56 119.56 1.5K
10:50 119.57 119.57 119.52 119.52 1.7K
10:51 119.56 119.57 119.56 119.57 2.2K
10:54 119.70 119.70 119.70 119.70 0.8K
10:55 119.83 119.83 119.81 119.81 1.0K
10:56 119.70 119.70 119.70 119.70 0.2K
10:57 119.70 119.77 119.70 119.77 0.5K
10:58 119.73 119.73 119.73 119.73 0.5K
10:59 119.85 120.00 119.85 120.00 6.4K
11:07 120.23 120.23 120.19 120.19 1.1K
11:08 120.35 120.35 120.35 120.35 0.2K
11:09 120.31 120.33 120.31 120.33 2.1K
11:10 120.39 120.39 120.39 120.39 0.8K
11:11 120.27 120.27 120.27 120.27 0.9K
11:12 120.20 120.20 120.20 120.20 1.2K
11:13 120.31 120.31 120.31 120.31 6.1K
11:14 120.31 120.31 120.28 120.28 1.0K
11:15 120.28 120.39 120.28 120.39 0.9K
11:18 120.21 120.21 120.21 120.21 0.4K
11:19 120.11 120.11 120.11 120.11 1.7K
11:20 120.25 120.25 120.19 120.25 0.9K
11:22 120.25 120.25 120.13 120.13 2.1K
11:23 120.03 120.15 120.03 120.15 18.9K
11:24 120.14 120.24 120.08 120.23 2.8K
11:25 120.19 120.28 120.10 120.11 8.9K
11:26 120.09 120.09 119.96 119.96 2.5K
11:27 119.84 119.90 119.84 119.90 1.0K
11:28 119.79 119.79 119.79 119.79 0.9K
11:29 119.59 119.69 119.59 119.69 7.6K
11:30 119.76 119.79 119.35 119.35 6.7K
11:31 119.34 119.55 119.34 119.50 4.2K
11:32 119.76 119.76 119.76 119.76 1.8K
11:33 119.55 119.67 119.55 119.67 1.0K
11:34 119.64 119.64 119.64 119.64 0.3K
11:36 119.51 119.51 119.32 119.32 2.0K
11:37 119.46 119.49 119.35 119.35 5.1K
11:40 119.47 119.47 119.40 119.40 13.0K
11:41 119.50 119.50 119.28 119.42 31.2K
11:42 119.42 119.42 119.42 119.42 0.8K
11:43 119.74 119.74 119.74 119.74 0.2K
11:44 119.54 119.56 119.54 119.56 2.1K
11:45 119.78 119.78 119.73 119.73 2.3K
11:46 119.73 119.73 119.73 119.73 1.3K
11:47 120.17 120.17 120.17 120.17 0.2K
11:48 120.38 120.47 120.38 120.47 0.2K
11:49 120.17 120.17 120.16 120.16 0.8K
11:50 120.11 120.11 120.11 120.11 0.1K
11:51 120.11 120.11 119.94 120.01 3.5K
11:56 120.02 120.15 120.02 120.15 1.9K
11:59 120.17 120.21 120.17 120.21 0.7K
12:00 120.20 120.20 120.17 120.17 1.1K
12:01 120.22 120.22 120.22 120.22 1.5K
12:02 120.38 120.38 120.38 120.38 0.3K
12:04 120.35 120.35 120.35 120.35 1.1K
12:06 120.46 120.46 120.46 120.46 0.6K
12:08 120.24 120.24 120.24 120.24 0.2K
12:09 120.31 120.43 120.31 120.43 0.8K
12:11 120.39 120.39 120.39 120.39 0.2K
12:12 120.27 120.28 120.18 120.18 1.7K
12:13 120.18 120.18 120.18 120.18 0.4K
12:14 120.50 120.50 120.50 120.50 1.5K
12:16 120.46 120.59 120.46 120.47 1.5K
12:18 120.47 120.47 120.47 120.47 0.1K
12:19 120.62 120.74 120.60 120.68 1.4K
12:21 120.60 120.60 120.60 120.60 0.3K
12:22 120.55 120.55 120.54 120.54 3.0K
12:24 120.47 120.51 120.47 120.51 0.5K
12:25 120.63 120.63 120.63 120.63 0.1K
12:26 120.55 120.55 120.55 120.55 0.2K
12:27 120.63 120.79 120.63 120.79 0.9K
12:28 120.86 120.86 120.86 120.86 2.1K
12:31 120.85 120.85 120.85 120.85 0.3K
12:32 120.91 120.91 120.91 120.91 0.4K
12:33 120.95 120.95 120.95 120.95 1.1K
12:34 121.22 121.22 121.22 121.22 0.6K
12:36 121.09 121.09 121.09 121.09 0.6K
12:38 121.03 121.03 121.03 121.03 0.2K
12:39 121.02 121.02 120.59 120.68 6.0K
12:40 120.67 120.67 120.67 120.67 1.1K
12:43 120.67 120.87 120.67 120.87 0.6K
12:44 120.66 120.70 120.66 120.70 0.3K
12:45 120.85 120.85 120.85 120.85 0.2K
12:47 120.77 120.77 120.77 120.77 0.6K
12:50 120.79 120.79 120.79 120.79 1.3K
12:56 120.81 120.81 120.81 120.81 1.7K
12:58 120.95 120.95 120.95 120.95 0.3K
12:59 120.93 120.93 120.93 120.93 0.2K
13:01 120.96 120.96 120.96 120.96 0.2K
13:04 120.94 120.94 120.94 120.94 0.4K
13:05 120.83 120.83 120.83 120.83 0.3K
13:07 120.94 120.94 120.94 120.94 0.2K
13:09 120.96 120.96 120.95 120.95 0.4K
13:11 120.82 120.86 120.75 120.86 1.5K
13:12 120.86 120.86 120.56 120.56 3.1K
13:13 120.65 120.65 120.57 120.57 1.2K
13:14 120.46 120.48 120.46 120.48 1.5K
13:16 120.44 120.55 120.44 120.55 1.9K
13:17 120.62 120.62 120.62 120.62 0.6K
13:18 120.70 120.70 120.70 120.70 0.2K
13:20 120.51 120.51 120.36 120.36 4.2K
13:21 120.33 120.48 120.33 120.47 10.4K
13:22 120.40 120.40 120.40 120.40 0.2K
13:23 120.44 120.60 120.44 120.60 0.6K
13:28 120.54 120.54 120.54 120.54 0.5K
13:30 120.27 120.27 120.25 120.25 1.8K
13:34 120.21 120.21 120.13 120.13 2.4K
13:35 120.00 120.08 120.00 120.08 3.5K
13:36 120.07 120.20 120.07 120.20 0.5K
13:37 120.22 120.22 120.22 120.22 0.1K
13:38 120.33 120.33 120.24 120.27 0.7K
13:39 120.31 120.31 120.31 120.31 0.3K
13:40 120.21 120.21 120.19 120.19 3.5K
13:41 120.40 120.40 120.40 120.40 7.2K
13:42 120.35 120.35 120.06 120.06 2.2K
13:43 120.00 120.00 120.00 120.00 0.4K
13:44 119.80 119.96 119.80 119.96 11.2K
13:51 120.15 120.15 120.15 120.15 0.7K
13:55 120.01 120.01 119.96 119.96 0.8K
13:56 119.99 119.99 119.99 119.99 0.5K
13:58 119.96 119.96 119.90 119.92 2.6K
13:59 120.01 120.01 120.01 120.01 1.2K
14:03 119.91 120.02 119.91 120.02 2.7K
14:04 120.07 120.07 120.07 120.07 0.6K
14:05 120.20 120.20 120.20 120.20 0.1K
14:06 120.19 120.19 120.13 120.13 1.1K
14:10 119.78 119.81 119.78 119.81 1.5K
14:11 119.69 119.69 119.69 119.69 0.4K
14:12 119.76 119.76 119.76 119.76 0.1K
14:13 119.60 119.60 119.60 119.60 0.5K
14:15 119.84 119.87 119.75 119.75 0.5K
14:19 119.87 119.87 119.86 119.86 4.0K
14:20 119.85 119.85 119.85 119.85 0.2K
14:21 119.90 119.90 119.90 119.90 0.2K
14:22 119.84 119.84 119.84 119.84 0.6K
14:24 119.97 119.97 119.80 119.80 1.3K
14:27 120.10 120.10 120.10 120.10 0.3K
14:28 119.95 120.09 119.95 120.09 1.1K
14:29 120.31 120.46 120.31 120.46 4.3K
14:30 120.35 120.35 120.35 120.35 0.8K
14:32 120.50 120.50 120.50 120.50 2.2K
14:33 120.62 120.62 120.62 120.62 1.8K
14:34 120.60 120.60 120.60 120.60 1.0K
14:35 120.57 120.57 120.57 120.57 1.2K
14:36 120.55 120.55 120.55 120.55 0.9K
14:37 120.74 120.74 120.74 120.74 0.9K
14:39 120.88 120.88 120.88 120.88 1.8K
14:40 120.90 120.90 120.84 120.85 2.7K
14:41 120.64 120.88 120.64 120.88 10.8K
14:43 120.82 121.14 120.82 121.06 9.9K
14:44 121.05 121.44 121.03 121.44 7.1K
14:45 121.32 121.33 121.27 121.28 3.0K
14:46 121.27 121.27 121.03 121.13 3.5K
14:47 121.07 121.12 120.76 120.80 2.5K
14:48 120.80 120.80 120.80 120.80 0.3K
14:49 120.78 120.80 120.54 120.54 2.9K
14:50 120.51 120.57 120.50 120.57 3.8K
14:51 120.57 120.62 120.57 120.62 5.0K
14:53 120.74 120.74 120.62 120.62 0.5K
14:54 120.64 120.82 120.64 120.82 1.6K
14:55 120.95 120.95 120.92 120.92 0.8K
14:56 120.86 121.07 120.86 120.87 5.8K
14:57 121.07 121.07 120.93 120.93 3.0K
14:58 120.89 121.15 120.89 121.15 1.1K
14:59 121.15 121.15 121.15 121.15 0.4K
15:00 121.01 121.02 120.99 120.99 6.4K
15:01 120.99 121.02 120.98 121.02 1.7K
15:02 120.95 121.40 120.95 121.35 4.7K
15:03 121.31 121.47 121.30 121.47 0.7K
15:04 121.31 121.36 121.23 121.23 3.3K
15:05 121.23 121.31 121.23 121.23 1.0K
15:06 121.23 121.23 121.22 121.22 1.2K
15:07 121.11 121.12 121.09 121.09 2.0K
15:10 121.06 121.32 121.06 121.32 1.9K
15:11 121.32 121.32 121.32 121.32 0.5K
15:12 121.30 121.30 121.30 121.30 3.8K
15:13 121.31 121.31 121.07 121.07 2.1K
15:14 121.16 121.16 121.06 121.06 1.6K
15:15 121.23 121.28 121.23 121.28 1.0K
15:16 121.25 121.25 121.14 121.17 1.7K
15:17 121.15 121.15 121.14 121.14 0.9K
15:18 121.15 121.15 121.15 121.15 0.7K
15:19 121.11 121.11 121.03 121.03 6.5K
15:20 121.08 121.13 121.03 121.03 29.0K
15:21 121.01 121.02 120.94 121.02 2.6K
15:22 121.17 121.17 121.04 121.04 3.2K
15:23 121.04 121.04 121.04 121.04 1.6K
15:24 120.95 120.95 120.95 120.95 0.3K
15:25 121.03 121.09 121.03 121.09 1.0K
15:26 121.09 121.23 121.09 121.22 1.4K
15:27 121.31 121.31 121.11 121.20 1.2K
15:28 121.21 121.21 121.13 121.13 0.4K
15:29 121.21 121.21 121.21 121.21 1.0K
15:30 121.21 121.26 121.21 121.26 1.8K
15:31 121.18 121.20 121.18 121.20 1.2K
15:32 121.24 121.26 121.22 121.22 2.7K
15:33 121.24 121.34 121.24 121.30 1.7K
15:34 121.36 121.36 121.25 121.25 1.3K
15:35 121.26 121.26 121.26 121.26 0.3K
15:36 121.18 121.32 121.18 121.25 4.1K
15:37 121.21 121.21 121.21 121.21 0.1K
15:38 121.21 121.21 121.21 121.21 1.4K
15:39 121.21 121.21 121.08 121.14 8.2K
15:40 121.14 121.14 121.14 121.14 1.1K
15:41 121.14 121.14 121.09 121.13 1.6K
15:42 121.11 121.18 121.11 121.18 3.8K
15:43 121.16 121.24 121.16 121.24 4.3K
15:44 121.18 121.39 121.16 121.29 5.6K
15:45 121.32 121.34 121.24 121.34 1.6K
15:46 121.36 121.40 121.36 121.39 4.5K
15:47 121.37 121.43 121.30 121.43 3.6K
15:48 121.40 121.42 121.37 121.37 3.3K
15:49 121.37 121.37 121.32 121.32 4.7K
15:50 121.32 121.39 121.24 121.36 4.8K
15:51 121.20 121.39 121.20 121.36 6.6K
15:52 121.35 121.40 121.32 121.40 5.7K
15:53 121.45 121.51 121.40 121.49 10.9K
15:54 121.47 121.63 121.42 121.60 7.2K
15:55 121.60 121.74 121.47 121.74 14.6K
15:56 121.79 121.79 121.63 121.69 15.9K
15:57 121.66 121.77 121.54 121.76 25.5K
15:58 121.75 121.82 121.72 121.77 24.9K
15:59 121.69 121.73 121.59 121.70 124.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据