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
09:30 120.00 120.00 118.38 119.00 10.0K
09:32 120.95 120.95 120.95 120.95 0.1K
09:33 120.59 121.56 120.16 121.56 4.1K
09:34 121.65 121.65 121.08 121.08 0.5K
09:35 121.08 121.65 121.08 121.65 0.7K
09:36 121.61 121.61 121.35 121.35 1.6K
09:38 121.61 122.00 121.61 122.00 4.3K
09:39 122.43 122.43 122.00 122.00 0.6K
09:40 121.77 122.53 121.50 122.18 2.0K
09:41 122.32 122.32 121.94 121.94 1.8K
09:42 122.16 122.16 122.16 122.16 0.2K
09:43 122.16 122.16 122.05 122.05 1.4K
09:44 121.78 122.08 121.71 121.71 4.2K
09:45 121.72 121.72 121.71 121.71 1.0K
09:46 121.39 121.39 121.37 121.37 2.0K
09:47 121.26 121.26 121.00 121.00 4.1K
09:48 121.00 121.00 120.75 120.88 1.8K
09:49 120.70 120.94 120.70 120.93 1.1K
09:50 121.02 121.04 120.83 120.83 1.7K
09:51 120.83 120.83 120.83 120.83 3.3K
09:53 121.10 121.13 120.86 120.86 3.3K
09:55 121.09 121.09 121.09 121.09 1.2K
09:57 121.27 121.67 121.27 121.67 1.1K
09:58 121.13 121.13 120.59 120.59 1.5K
09:59 122.27 122.27 122.27 122.27 2.3K
10:00 122.04 122.08 121.93 121.93 2.4K
10:01 122.00 122.36 122.00 122.36 1.2K
10:02 122.10 122.44 122.10 122.44 1.0K
10:03 122.30 122.45 122.30 122.45 0.5K
10:04 122.12 122.12 122.12 122.12 0.5K
10:05 122.14 122.14 122.14 122.14 1.8K
10:06 122.37 122.37 122.37 122.37 0.8K
10:07 122.62 122.62 122.27 122.27 2.0K
10:08 122.62 122.65 122.48 122.48 1.5K
10:09 122.12 122.13 122.12 122.13 1.4K
10:10 122.39 122.51 122.39 122.51 6.7K
10:11 122.38 122.38 122.36 122.37 2.5K
10:12 122.34 122.34 122.23 122.23 2.6K
10:13 122.17 122.37 122.17 122.37 1.1K
10:14 122.43 122.43 122.42 122.42 1.0K
10:15 122.42 122.42 122.41 122.41 1.8K
10:16 122.41 122.41 122.35 122.35 2.0K
10:18 122.32 122.32 122.32 122.32 0.3K
10:19 121.97 122.21 121.97 122.21 2.3K
10:20 122.07 122.07 121.99 121.99 0.6K
10:21 122.19 122.19 122.19 122.19 0.6K
10:22 122.19 122.19 121.74 121.74 2.5K
10:23 122.05 122.05 122.05 122.05 0.6K
10:25 121.99 121.99 121.99 121.99 1.5K
10:26 122.00 122.00 121.99 121.99 1.0K
10:27 121.98 122.26 121.98 122.26 3.4K
10:28 122.41 122.51 122.41 122.49 1.8K
10:29 122.21 122.31 122.11 122.11 1.2K
10:30 121.87 121.87 121.67 121.67 2.3K
10:31 121.49 121.49 121.49 121.49 0.3K
10:32 121.98 121.98 121.97 121.97 3.0K
10:34 121.96 121.96 121.96 121.96 0.3K
10:36 121.96 121.96 121.80 121.80 2.2K
10:37 121.52 121.52 121.52 121.52 0.4K
10:38 121.71 121.71 121.71 121.71 0.4K
10:39 121.70 121.70 121.26 121.26 0.9K
10:40 121.55 121.55 121.46 121.48 1.7K
10:41 121.48 121.48 121.09 121.34 3.2K
10:42 121.19 121.29 121.18 121.28 7.3K
10:43 121.30 121.30 121.30 121.30 0.4K
10:44 121.27 121.27 121.27 121.27 0.4K
10:45 121.27 121.27 121.08 121.27 0.8K
10:46 121.27 121.27 121.09 121.13 2.2K
10:47 121.13 121.16 121.12 121.12 7.6K
10:48 121.08 121.23 121.08 121.11 5.2K
10:49 121.07 121.21 121.05 121.21 2.5K
10:50 121.07 121.09 120.98 120.98 4.6K
10:51 120.89 120.97 120.89 120.97 2.5K
10:52 120.98 120.98 120.97 120.98 2.3K
10:53 120.98 121.00 120.98 120.98 3.2K
10:54 120.98 120.98 120.97 120.97 0.6K
10:55 120.95 121.02 120.95 121.02 0.8K
10:56 120.98 120.99 120.90 120.90 8.5K
10:57 120.93 120.93 120.88 120.88 3.2K
10:58 120.85 120.86 120.77 120.86 1.7K
10:59 120.88 120.88 120.71 120.84 4.9K
11:00 120.83 120.92 120.81 120.81 1.4K
11:01 120.89 120.89 120.89 120.89 1.7K
11:02 120.88 120.88 120.65 120.84 2.6K
11:03 120.91 120.99 120.91 120.99 1.8K
11:06 120.93 120.93 120.93 120.93 0.4K
11:07 120.85 120.85 120.85 120.85 0.3K
11:08 120.65 120.79 120.65 120.79 1.0K
11:09 120.99 120.99 120.86 120.86 4.0K
11:11 120.88 120.93 120.88 120.88 1.1K
11:13 120.96 120.97 120.96 120.97 1.0K
11:14 120.98 121.20 120.98 121.20 0.8K
11:15 121.21 121.21 121.21 121.21 0.4K
11:17 121.28 121.28 121.27 121.27 0.6K
11:18 121.27 121.30 121.27 121.30 0.9K
11:19 121.15 121.81 121.15 121.81 6.6K
11:20 121.81 121.81 121.81 121.81 1.8K
11:21 121.35 121.35 121.35 121.35 1.4K
11:22 121.34 121.34 121.34 121.34 0.5K
11:23 121.28 121.70 121.28 121.69 1.8K
11:24 121.74 121.88 121.74 121.79 1.7K
11:25 121.68 121.90 121.68 121.90 1.9K
11:26 121.90 121.90 121.90 121.90 0.3K
11:27 121.90 122.12 121.90 122.12 1.5K
11:29 121.56 121.56 121.56 121.56 0.2K
11:30 121.89 121.89 121.65 121.79 1.3K
11:32 121.77 121.78 121.77 121.78 1.7K
11:33 121.71 121.71 121.59 121.59 0.5K
11:35 121.70 121.71 121.58 121.58 1.6K
11:38 121.90 121.90 121.68 121.76 1.6K
11:39 121.60 121.68 121.60 121.68 0.6K
11:40 121.70 121.70 121.70 121.70 0.4K
11:41 121.71 121.71 121.71 121.71 1.0K
11:42 121.75 121.75 121.75 121.75 0.4K
11:43 121.71 121.71 121.69 121.69 1.2K
11:45 121.52 121.52 121.52 121.52 0.6K
11:46 121.64 121.64 121.49 121.49 1.7K
11:47 121.50 121.50 121.50 121.50 1.6K
11:49 121.35 121.35 121.35 121.35 0.2K
11:50 121.35 121.35 121.35 121.35 1.0K
11:51 121.48 121.61 121.48 121.61 3.8K
11:52 121.55 121.55 121.55 121.55 0.6K
11:53 121.56 121.56 121.56 121.56 0.5K
11:55 121.56 121.56 121.52 121.52 0.7K
11:56 121.52 121.53 121.52 121.53 1.9K
11:57 121.59 121.59 121.53 121.53 1.0K
11:58 121.53 121.53 121.53 121.53 0.7K
11:59 121.53 121.53 121.53 121.53 0.9K
12:02 121.55 121.55 121.55 121.55 0.2K
12:03 121.55 121.80 121.55 121.80 3.1K
12:05 121.76 121.76 121.76 121.76 0.1K
12:06 121.99 121.99 121.79 121.79 1.0K
12:07 121.80 121.90 121.80 121.90 0.6K
12:08 121.99 121.99 121.99 121.99 0.2K
12:09 121.81 121.81 121.81 121.81 1.2K
12:11 121.91 121.99 121.91 121.91 3.0K
12:15 121.80 121.80 121.70 121.70 1.0K
12:16 121.50 121.51 121.37 121.51 1.7K
12:17 121.67 121.67 121.67 121.67 2.7K
12:20 121.58 121.58 121.58 121.58 0.3K
12:21 121.46 121.49 121.46 121.49 1.7K
12:23 121.24 121.24 121.15 121.15 1.3K
12:24 121.12 121.12 121.10 121.10 0.6K
12:25 120.96 121.09 120.96 121.09 0.4K
12:26 121.08 121.12 121.08 121.08 4.6K
12:27 121.12 121.29 121.12 121.29 1.7K
12:28 121.51 121.51 121.27 121.27 3.7K
12:30 121.27 121.27 121.27 121.27 0.9K
12:31 121.22 121.22 121.22 121.22 0.5K
12:32 121.18 121.33 121.18 121.33 2.3K
12:33 121.34 121.34 121.34 121.34 2.7K
12:35 121.64 121.64 121.64 121.64 1.2K
12:37 121.79 121.79 121.79 121.79 0.1K
12:38 121.82 121.82 121.79 121.79 1.7K
12:39 121.79 121.79 121.62 121.62 1.9K
12:40 121.66 121.66 121.66 121.66 0.7K
12:43 121.80 121.89 121.80 121.89 1.8K
12:44 121.85 122.15 121.85 122.15 27.5K
12:48 122.15 122.15 122.15 122.15 0.3K
12:49 122.16 122.16 122.16 122.16 1.7K
12:51 121.92 121.92 121.80 121.80 2.3K
12:52 121.81 121.97 121.81 121.97 2.9K
12:53 122.09 122.19 122.09 122.19 2.4K
12:54 122.09 122.09 122.02 122.02 20.8K
12:56 121.60 121.60 121.60 121.60 1.2K
12:57 121.57 121.57 121.57 121.57 0.8K
12:58 121.57 121.57 121.57 121.57 1.1K
12:59 121.43 121.43 121.43 121.43 0.5K
13:02 121.57 121.57 121.57 121.57 1.1K
13:03 121.57 121.61 121.57 121.61 0.5K
13:04 121.67 121.67 121.63 121.63 3.5K
13:05 121.64 121.64 121.64 121.64 1.3K
13:07 121.67 121.68 121.66 121.68 0.6K
13:08 121.72 121.72 121.72 121.72 0.6K
13:09 121.72 121.86 121.72 121.83 2.6K
13:10 121.77 121.77 121.77 121.77 2.5K
13:13 121.72 121.72 121.67 121.67 0.3K
13:14 121.75 121.75 121.75 121.75 0.6K
13:16 121.67 121.67 121.61 121.61 0.8K
13:17 121.67 121.67 121.59 121.59 1.0K
13:19 121.60 121.60 121.60 121.60 0.6K
13:20 121.68 121.68 121.67 121.67 1.0K
13:21 121.56 121.66 121.56 121.65 12.3K
13:23 121.67 121.67 121.67 121.67 0.3K
13:24 121.53 121.67 121.53 121.67 1.1K
13:25 121.51 121.67 121.50 121.67 0.4K
13:26 121.68 121.75 121.68 121.75 0.4K
13:27 121.65 121.75 121.65 121.75 0.7K
13:28 121.75 121.81 121.70 121.70 3.4K
13:31 121.77 121.78 121.65 121.78 0.7K
13:32 121.77 121.77 121.77 121.77 0.3K
13:33 121.65 121.65 121.53 121.53 1.2K
13:34 121.53 121.62 121.53 121.62 1.2K
13:36 121.59 121.59 121.55 121.55 6.4K
13:37 121.71 121.71 121.63 121.63 1.5K
13:38 121.53 121.53 121.41 121.41 0.8K
13:39 121.52 121.52 121.52 121.52 0.3K
13:40 121.46 121.65 121.46 121.65 2.5K
13:43 121.67 121.69 121.62 121.62 1.7K
13:45 121.50 121.50 121.50 121.50 0.2K
13:46 121.65 121.65 121.65 121.65 0.1K
13:47 121.57 121.57 121.31 121.31 2.7K
13:48 121.20 121.20 121.20 121.20 0.3K
13:49 121.31 121.31 121.31 121.31 0.2K
13:50 121.31 121.31 121.31 121.31 0.5K
13:51 121.31 121.31 121.31 121.31 0.6K
13:52 121.31 121.31 121.17 121.17 2.6K
13:54 121.36 121.36 121.29 121.29 4.1K
13:55 121.28 121.41 121.28 121.41 3.0K
13:57 121.33 121.33 121.25 121.25 0.7K
13:58 121.33 121.33 121.33 121.33 0.8K
13:59 121.38 121.38 121.38 121.38 1.3K
14:01 121.51 121.51 121.51 121.51 1.3K
14:02 121.83 121.83 121.76 121.76 1.0K
14:04 121.79 121.79 121.79 121.79 0.1K
14:05 121.78 121.78 121.78 121.78 0.4K
14:06 121.45 121.45 121.45 121.45 4.0K
14:07 121.25 121.25 121.25 121.25 1.4K
14:09 121.43 121.43 121.43 121.43 0.1K
14:10 121.43 121.43 121.43 121.43 1.1K
14:12 121.27 121.28 121.08 121.28 1.9K
14:13 121.21 121.21 121.21 121.21 0.2K
14:14 121.27 121.27 121.27 121.27 0.2K
14:15 121.26 121.31 121.26 121.26 0.9K
14:16 121.26 121.33 121.26 121.33 3.3K
14:17 121.33 121.33 121.33 121.33 0.4K
14:18 121.25 121.33 121.25 121.33 0.4K
14:19 121.33 121.33 121.33 121.33 0.6K
14:20 121.33 121.33 121.33 121.33 2.6K
14:21 121.39 121.39 121.39 121.39 0.5K
14:22 121.44 121.44 121.44 121.44 0.3K
14:23 121.38 121.43 121.38 121.43 1.1K
14:24 121.43 121.50 121.43 121.50 2.8K
14:25 121.54 121.54 121.54 121.54 2.2K
14:27 121.80 121.80 121.75 121.75 0.5K
14:28 121.71 121.71 121.71 121.71 1.5K
14:30 121.70 121.75 121.70 121.75 1.4K
14:31 121.69 121.69 121.69 121.69 0.5K
14:32 121.56 121.56 121.51 121.51 2.0K
14:34 121.58 121.58 121.58 121.58 0.6K
14:35 121.59 121.68 121.59 121.68 2.3K
14:36 121.84 121.84 121.78 121.78 1.8K
14:39 121.86 121.86 121.86 121.86 0.5K
14:41 121.69 121.80 121.69 121.80 1.9K
14:43 121.83 121.83 121.81 121.81 0.7K
14:44 121.85 121.85 121.85 121.85 0.3K
14:45 121.85 121.85 121.85 121.85 0.6K
14:46 121.94 121.94 121.94 121.94 1.2K
14:47 121.92 121.92 121.92 121.92 1.1K
14:48 121.82 121.84 121.82 121.84 0.6K
14:49 121.96 121.96 121.96 121.96 0.8K
14:50 121.94 121.94 121.94 121.94 0.6K
14:52 121.95 121.95 121.94 121.94 0.5K
14:53 122.06 122.11 122.06 122.10 1.9K
14:54 122.06 122.06 121.98 121.98 1.9K
14:55 121.98 122.02 121.98 122.02 1.5K
14:56 121.98 121.98 121.98 121.98 0.3K
14:57 121.96 121.96 121.82 121.82 2.4K
14:59 121.88 121.92 121.88 121.92 1.4K
15:00 121.85 121.85 121.85 121.85 0.2K
15:01 121.93 121.93 121.92 121.92 2.2K
15:03 121.89 121.89 121.89 121.89 0.2K
15:04 121.89 121.89 121.72 121.72 4.8K
15:07 121.87 121.87 121.87 121.87 1.9K
15:11 121.94 121.95 121.86 121.95 1.3K
15:12 121.99 122.00 121.90 121.90 3.7K
15:13 121.84 121.84 121.84 121.84 1.5K
15:14 121.97 121.97 121.97 121.97 0.6K
15:15 122.02 122.06 122.02 122.06 1.5K
15:16 121.96 121.96 121.96 121.96 1.2K
15:17 121.89 122.00 121.86 122.00 0.8K
15:18 122.00 122.00 122.00 122.00 3.7K
15:21 121.90 121.90 121.90 121.90 1.4K
15:22 121.91 121.98 121.91 121.98 2.2K
15:23 121.87 121.87 121.75 121.75 4.5K
15:25 121.91 121.91 121.91 121.91 1.2K
15:26 121.97 121.97 121.97 121.97 0.6K
15:27 122.07 122.07 122.07 122.07 1.0K
15:28 121.95 121.96 121.95 121.96 1.4K
15:29 121.95 121.95 121.95 121.95 0.3K
15:30 121.99 122.06 121.99 122.06 1.7K
15:31 122.04 122.04 122.04 122.04 1.6K
15:33 122.01 122.08 122.00 122.00 3.2K
15:34 121.99 122.07 121.99 122.07 1.5K
15:35 122.08 122.08 122.08 122.08 0.5K
15:36 122.07 122.07 121.95 121.98 3.1K
15:37 122.00 122.00 121.88 121.88 3.7K
15:38 121.91 121.91 121.77 121.77 2.2K
15:39 121.82 121.88 121.75 121.75 1.2K
15:40 121.77 121.77 121.70 121.70 0.8K
15:41 121.74 121.74 121.71 121.71 1.6K
15:42 121.80 121.80 121.72 121.72 3.0K
15:43 121.78 121.78 121.63 121.64 7.1K
15:44 121.66 121.70 121.62 121.63 1.8K
15:45 121.62 121.73 121.62 121.73 8.1K
15:46 121.70 121.81 121.70 121.81 2.8K
15:47 121.78 121.91 121.77 121.91 5.5K
15:48 121.84 121.98 121.84 121.98 4.7K
15:49 121.99 122.01 121.97 122.01 8.5K
15:50 122.06 122.16 121.84 121.84 14.0K
15:51 121.75 121.79 121.66 121.72 6.0K
15:52 121.72 121.72 121.67 121.67 5.1K
15:53 121.82 122.05 121.82 122.05 15.1K
15:54 122.03 122.03 121.88 121.89 16.3K
15:55 121.83 122.03 121.77 122.03 12.3K
15:56 121.98 121.98 121.97 121.98 12.2K
15:57 121.97 122.03 121.93 122.01 16.5K
15:58 122.01 122.03 121.89 121.89 18.7K
15:59 121.90 122.09 121.86 121.92 207.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据