MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
127.97
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 121.11 121.50 120.66 121.13 28.6K
09:31 121.70 121.84 121.09 121.84 4.9K
09:32 121.28 121.28 121.18 121.18 0.4K
09:33 121.13 121.13 121.13 121.13 1.0K
09:34 121.28 121.39 121.28 121.39 1.9K
09:35 121.39 121.39 121.39 121.39 0.6K
09:36 121.12 121.12 121.12 121.12 0.3K
09:37 121.65 121.65 121.21 121.21 0.7K
09:39 122.32 122.32 122.32 122.32 7.6K
09:40 122.15 122.15 122.15 122.15 1.2K
09:41 122.12 122.12 122.12 122.12 1.0K
09:44 121.89 122.00 121.89 122.00 0.9K
09:45 122.08 122.08 122.08 122.08 0.1K
09:46 121.79 122.10 121.79 122.10 0.9K
09:47 122.08 122.08 122.05 122.05 0.7K
09:48 122.02 122.02 122.02 122.02 0.5K
09:49 121.98 122.00 121.98 122.00 0.6K
09:50 122.14 122.14 121.80 121.80 1.6K
09:51 121.63 121.63 121.63 121.63 0.1K
09:52 121.69 121.69 121.59 121.59 0.8K
09:53 121.57 121.57 121.29 121.29 1.3K
09:55 121.22 121.22 121.22 121.22 1.3K
09:59 120.88 120.88 120.73 120.73 0.8K
10:00 120.74 120.74 120.74 120.74 1.9K
10:02 120.21 120.24 120.21 120.24 2.9K
10:03 120.39 120.39 119.95 120.32 7.3K
10:04 120.02 120.02 119.42 119.62 5.5K
10:05 119.62 119.62 119.62 119.62 0.3K
10:06 119.59 119.59 119.59 119.59 1.0K
10:08 119.67 119.67 119.67 119.67 0.7K
10:09 119.66 119.66 119.66 119.66 1.5K
10:10 119.66 119.66 119.28 119.46 2.4K
10:11 119.54 119.96 119.46 119.80 8.3K
10:13 119.80 119.80 119.80 119.80 0.5K
10:14 119.70 119.70 119.70 119.70 0.9K
10:15 119.84 119.84 119.84 119.84 0.2K
10:16 119.84 119.84 119.84 119.84 0.7K
10:17 119.61 119.61 119.61 119.61 0.9K
10:18 119.57 119.57 119.57 119.57 0.4K
10:20 119.45 119.71 119.45 119.71 6.3K
10:22 119.53 119.70 119.53 119.70 0.6K
10:23 119.51 119.51 119.51 119.51 0.3K
10:25 119.42 119.42 119.42 119.42 1.3K
10:26 119.56 119.56 119.56 119.56 1.0K
10:28 119.54 119.54 119.54 119.54 1.4K
10:29 119.57 119.70 119.54 119.58 4.4K
10:31 119.69 119.69 119.69 119.69 0.5K
10:33 119.71 119.71 119.71 119.71 1.2K
10:34 119.49 119.49 119.49 119.49 0.2K
10:35 119.49 119.49 119.49 119.49 0.5K
10:36 119.42 119.42 119.42 119.42 0.1K
10:37 119.51 119.51 119.51 119.51 0.1K
10:38 119.52 119.52 119.35 119.45 7.3K
10:39 119.50 119.72 119.50 119.72 7.7K
10:40 119.58 119.58 119.58 119.58 2.2K
10:43 119.66 119.66 119.66 119.66 2.6K
10:44 119.59 119.76 119.47 119.76 1.0K
10:45 119.45 119.83 119.43 119.45 1.6K
10:46 119.19 119.19 119.05 119.05 2.4K
10:47 118.79 119.14 118.75 118.75 1.9K
10:49 119.06 119.06 119.06 119.06 0.5K
10:54 119.02 119.02 118.77 118.87 1.5K
10:58 118.93 118.93 118.93 118.93 0.4K
10:59 118.74 118.82 118.24 118.65 8.8K
11:00 118.39 118.39 118.06 118.06 3.0K
11:01 118.01 118.17 118.00 118.16 3.7K
11:02 118.17 118.22 118.16 118.16 1.2K
11:04 118.19 118.37 118.19 118.37 1.6K
11:06 118.29 118.29 118.29 118.29 0.1K
11:07 118.31 118.31 118.31 118.31 1.6K
11:11 118.20 118.20 118.20 118.20 0.5K
11:12 118.27 118.27 118.26 118.26 0.4K
11:13 118.26 118.26 118.26 118.26 0.5K
11:14 118.27 118.27 118.26 118.26 0.5K
11:15 118.06 118.06 118.06 118.06 1.1K
11:17 117.76 117.76 117.76 117.76 0.3K
11:18 117.73 117.73 117.73 117.73 0.1K
11:19 117.73 117.73 117.73 117.73 0.3K
11:20 117.73 117.73 117.59 117.73 0.7K
11:21 117.56 117.73 117.56 117.73 1.1K
11:22 117.82 117.82 117.82 117.82 0.4K
11:23 118.01 118.09 117.92 118.02 4.0K
11:24 117.92 118.02 117.92 118.02 0.7K
11:25 118.02 118.02 118.02 118.02 1.5K
11:26 117.98 117.98 117.98 117.98 0.2K
11:27 118.14 118.14 118.03 118.03 1.5K
11:28 118.22 118.22 118.22 118.22 0.2K
11:30 118.03 118.03 118.03 118.03 0.4K
11:31 118.03 118.03 118.03 118.03 0.7K
11:32 118.04 118.04 118.04 118.04 0.9K
11:33 117.82 117.97 117.82 117.97 0.5K
11:35 118.00 118.00 117.80 117.86 1.0K
11:36 117.87 117.87 117.87 117.87 0.3K
11:37 117.88 118.01 117.88 117.89 1.1K
11:43 117.90 117.90 117.90 117.90 0.4K
11:44 117.90 117.90 117.77 117.77 0.6K
11:46 117.91 117.91 117.91 117.91 0.4K
11:47 117.91 118.00 117.91 118.00 0.6K
11:48 117.92 117.92 117.92 117.92 0.2K
11:50 117.92 117.92 117.92 117.92 0.9K
11:51 118.05 118.07 117.98 118.07 3.5K
11:52 118.00 118.00 117.78 117.78 1.4K
11:54 118.04 118.42 118.04 118.42 6.4K
11:55 118.22 118.22 118.22 118.22 0.5K
11:56 118.27 118.27 118.27 118.27 0.3K
11:57 118.26 118.26 118.16 118.23 2.1K
11:59 118.10 118.10 118.10 118.10 1.0K
12:01 117.90 117.90 117.79 117.79 2.5K
12:02 117.83 118.14 117.67 118.14 3.5K
12:03 118.00 118.14 118.00 118.12 1.1K
12:04 118.02 118.14 117.91 118.14 1.0K
12:05 117.91 117.91 117.91 117.91 1.6K
12:09 117.98 118.06 117.98 118.06 0.3K
12:10 118.06 118.07 117.90 117.90 1.6K
12:13 117.87 117.87 117.69 117.69 0.8K
12:14 117.68 117.68 117.46 117.57 1.8K
12:15 117.58 117.63 117.58 117.60 1.7K
12:16 117.75 117.75 117.71 117.71 0.9K
12:17 117.91 117.94 117.78 117.94 1.6K
12:18 117.90 118.06 117.77 118.00 1.1K
12:21 118.02 118.02 118.02 118.02 0.3K
12:22 118.11 118.11 117.95 118.01 3.6K
12:24 117.90 117.90 117.89 117.89 0.9K
12:25 117.84 117.84 117.84 117.84 0.2K
12:26 117.94 117.94 117.94 117.94 0.1K
12:27 117.77 118.11 117.77 118.11 12.7K
12:28 118.21 118.21 118.21 118.21 0.5K
12:30 118.17 118.35 118.17 118.35 5.9K
12:31 118.32 118.32 118.32 118.32 0.5K
12:32 118.30 118.30 118.30 118.30 0.3K
12:33 118.31 118.31 118.09 118.09 1.0K
12:35 118.05 118.20 118.05 118.20 1.0K
12:36 118.17 118.17 118.17 118.17 0.2K
12:37 117.85 117.85 117.85 117.85 1.1K
12:38 117.98 117.98 117.98 117.98 7.7K
12:39 117.86 117.86 117.86 117.86 0.4K
12:41 117.98 117.98 117.98 117.98 0.2K
12:43 117.99 118.02 117.99 118.02 1.7K
12:47 118.00 118.01 118.00 118.01 0.5K
12:48 118.01 118.14 117.99 117.99 3.2K
12:51 118.07 118.07 118.07 118.07 0.2K
12:52 118.11 118.11 118.01 118.01 3.3K
12:54 117.97 118.01 117.97 118.01 0.5K
12:56 117.84 117.84 117.84 117.84 0.5K
12:57 117.66 117.79 117.66 117.73 0.8K
12:59 117.95 117.95 117.83 117.83 0.7K
13:02 117.93 117.93 117.93 117.93 0.4K
13:03 117.95 117.95 117.95 117.95 1.1K
13:07 118.00 118.00 118.00 118.00 0.2K
13:08 118.00 118.03 117.90 118.03 2.1K
13:09 118.06 118.06 118.06 118.06 2.0K
13:12 118.00 118.00 118.00 118.00 0.5K
13:14 118.00 118.00 118.00 118.00 0.5K
13:17 118.00 118.00 118.00 118.00 0.6K
13:20 118.13 118.30 118.13 118.30 3.9K
13:25 118.17 118.30 118.17 118.30 0.3K
13:26 118.13 118.17 118.13 118.17 0.2K
13:27 118.17 118.17 118.17 118.17 0.4K
13:29 118.28 118.28 118.28 118.28 0.1K
13:30 118.18 118.18 118.17 118.17 0.8K
13:31 118.17 118.17 118.17 118.17 0.1K
13:32 118.22 118.37 118.19 118.37 1.5K
13:34 118.31 118.37 118.23 118.23 1.0K
13:35 118.24 118.37 118.08 118.08 2.7K
13:36 117.99 118.03 117.83 117.83 2.5K
13:37 117.72 117.72 117.60 117.60 0.6K
13:38 117.56 117.56 117.56 117.56 0.2K
13:39 117.58 117.58 117.57 117.57 1.1K
13:40 117.63 117.76 117.63 117.76 3.2K
13:42 117.76 117.76 117.76 117.76 0.6K
13:43 117.90 117.90 117.90 117.90 0.3K
13:44 117.78 117.83 117.78 117.83 0.8K
13:46 117.86 117.88 117.77 117.81 2.7K
13:47 117.75 117.75 117.75 117.75 0.4K
13:48 117.80 117.80 117.80 117.80 0.4K
13:49 117.70 117.70 117.58 117.58 1.2K
13:50 117.63 117.63 117.45 117.45 0.7K
13:51 117.57 117.57 117.57 117.57 1.9K
13:52 117.61 117.61 117.59 117.59 0.3K
13:53 117.61 117.66 117.55 117.55 2.3K
13:56 117.49 117.49 117.49 117.49 0.8K
13:58 117.50 117.50 117.50 117.50 1.4K
14:01 117.44 117.44 117.38 117.38 2.4K
14:03 117.43 117.43 117.43 117.43 1.3K
14:04 117.40 117.46 117.34 117.34 2.4K
14:05 117.27 117.27 117.27 117.27 0.4K
14:07 117.29 117.29 117.17 117.17 0.7K
14:08 117.38 117.51 117.38 117.51 6.4K
14:10 117.40 117.40 117.40 117.40 0.3K
14:11 117.40 117.40 117.40 117.40 0.5K
14:13 117.27 117.27 117.27 117.27 1.5K
14:14 117.20 117.25 117.20 117.25 1.3K
14:16 117.15 117.15 117.15 117.15 0.5K
14:17 117.16 117.20 117.16 117.20 1.5K
14:18 117.26 117.26 117.20 117.20 1.8K
14:19 117.22 117.25 117.22 117.25 0.6K
14:21 117.24 117.24 117.24 117.24 0.5K
14:23 117.25 117.25 117.25 117.25 0.4K
14:24 117.20 117.26 117.20 117.23 2.1K
14:25 117.24 117.38 117.24 117.38 1.4K
14:28 117.31 117.38 117.31 117.38 1.2K
14:29 117.26 117.26 117.26 117.26 0.9K
14:30 117.18 117.18 117.18 117.18 0.6K
14:31 117.28 117.28 117.28 117.28 0.5K
14:32 117.28 117.28 117.28 117.28 0.4K
14:33 117.26 117.26 117.26 117.26 0.5K
14:34 117.17 117.17 117.03 117.03 3.6K
14:35 117.07 117.19 117.05 117.19 1.8K
14:36 117.15 117.15 117.15 117.15 0.7K
14:37 117.02 117.02 116.99 116.99 1.3K
14:38 117.20 117.20 117.15 117.15 1.1K
14:39 117.10 117.48 117.10 117.48 3.6K
14:40 117.36 117.36 117.36 117.36 0.7K
14:42 117.48 117.48 117.33 117.33 0.6K
14:44 117.33 117.33 117.33 117.33 0.6K
14:45 117.29 117.29 117.29 117.29 1.0K
14:49 117.35 117.35 117.35 117.35 1.0K
14:50 117.49 117.59 117.46 117.46 1.6K
14:51 117.59 117.69 117.55 117.69 1.5K
14:52 117.61 117.62 117.56 117.62 1.3K
14:53 117.73 117.73 117.73 117.73 1.3K
14:54 117.79 117.86 117.79 117.86 1.0K
14:55 117.79 117.81 117.58 117.58 4.0K
14:56 117.53 117.68 117.53 117.55 0.9K
14:57 117.53 117.53 117.53 117.53 1.1K
14:58 117.37 117.37 117.37 117.37 0.4K
14:59 117.33 117.33 117.33 117.33 0.6K
15:00 117.45 117.48 117.45 117.48 1.6K
15:01 117.37 117.48 117.37 117.48 0.6K
15:03 117.48 117.48 117.33 117.33 0.8K
15:04 117.26 117.26 117.26 117.26 1.7K
15:05 117.37 117.37 117.37 117.37 0.5K
15:06 117.37 117.37 117.37 117.37 0.6K
15:07 117.37 117.37 117.37 117.37 0.2K
15:08 117.32 117.32 117.25 117.25 2.5K
15:09 117.23 117.23 117.15 117.15 1.6K
15:10 117.38 117.39 117.29 117.29 4.9K
15:13 117.29 117.29 117.29 117.29 1.5K
15:14 117.38 117.38 117.38 117.38 1.0K
15:15 117.32 117.32 117.32 117.32 0.8K
15:16 117.46 117.46 117.41 117.41 0.3K
15:17 117.46 117.46 117.44 117.44 1.1K
15:18 117.50 117.55 117.42 117.42 27.1K
15:19 117.36 117.36 117.32 117.32 1.1K
15:20 117.33 117.33 117.33 117.33 1.0K
15:21 117.34 117.37 117.34 117.37 2.0K
15:22 117.34 117.34 117.34 117.34 0.6K
15:23 117.35 117.35 117.27 117.27 2.5K
15:24 117.22 117.22 117.22 117.22 0.4K
15:25 117.22 117.22 117.22 117.22 0.4K
15:26 117.22 117.22 117.22 117.22 1.4K
15:27 117.23 117.23 117.23 117.23 0.3K
15:28 117.23 117.23 117.23 117.23 0.5K
15:29 117.24 117.27 117.24 117.27 2.8K
15:30 117.26 117.26 117.26 117.26 0.5K
15:31 117.26 117.33 117.26 117.26 0.8K
15:32 117.27 117.47 117.27 117.47 5.7K
15:33 117.47 117.52 117.47 117.52 2.4K
15:34 117.52 117.63 117.52 117.63 2.4K
15:35 117.67 117.67 117.67 117.67 0.2K
15:36 117.67 117.70 117.67 117.70 1.2K
15:37 117.68 117.68 117.68 117.68 0.8K
15:38 117.68 117.68 117.64 117.64 2.7K
15:39 117.66 117.69 117.66 117.69 2.7K
15:40 117.77 117.97 117.77 117.97 3.1K
15:41 117.91 117.91 117.91 117.91 1.8K
15:42 117.88 117.92 117.88 117.91 4.9K
15:43 118.06 118.09 118.01 118.02 2.6K
15:44 118.02 118.02 117.98 118.02 1.6K
15:45 118.02 118.02 117.98 117.98 3.7K
15:46 118.14 118.14 118.14 118.14 3.9K
15:47 118.13 118.18 118.09 118.18 4.8K
15:48 118.18 118.18 118.18 118.18 0.3K
15:49 118.18 118.30 118.18 118.30 2.8K
15:50 118.18 118.22 118.18 118.18 4.8K
15:51 118.20 118.20 118.02 118.02 4.1K
15:52 118.07 118.18 118.07 118.11 3.7K
15:53 118.08 118.21 118.08 118.21 5.5K
15:54 118.25 118.25 117.94 117.94 5.3K
15:55 117.93 117.95 117.55 117.62 6.2K
15:56 117.55 117.64 117.54 117.60 11.7K
15:57 117.62 117.64 117.55 117.55 8.5K
15:58 117.55 117.55 117.49 117.49 11.0K
15:59 117.50 117.57 117.50 117.54 90.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据