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
09:30 140.00 140.00 136.39 136.39 35.2K
09:32 136.68 140.00 136.68 138.38 6.8K
09:33 137.67 137.67 135.66 136.30 5.1K
09:34 136.10 136.10 136.10 136.10 0.4K
09:35 134.47 134.65 134.00 134.17 1.9K
09:36 133.92 133.92 133.22 133.22 1.2K
09:37 132.45 132.45 132.45 132.45 0.3K
09:38 132.47 132.47 130.99 132.02 12.8K
09:40 131.38 131.54 130.57 131.24 7.0K
09:41 131.97 131.97 130.50 130.94 16.3K
09:42 130.85 131.22 130.85 131.04 7.0K
09:43 131.49 131.50 131.49 131.50 0.7K
09:44 131.50 131.50 131.50 131.50 0.2K
09:45 131.50 134.29 131.50 134.29 7.8K
09:46 133.36 133.36 133.36 133.35 0.3K
09:47 132.42 133.32 132.40 133.32 32.3K
09:48 133.23 133.23 133.23 133.23 1.2K
09:49 134.23 134.23 134.15 134.15 0.7K
09:50 134.43 135.00 134.14 134.42 8.5K
09:51 134.99 134.99 134.42 134.42 3.5K
09:52 134.58 135.29 134.58 135.29 3.3K
09:53 134.37 134.37 134.18 134.18 5.4K
09:54 133.69 133.69 133.59 133.65 1.9K
09:55 133.60 133.60 133.60 133.60 2.7K
09:56 134.10 134.10 133.75 133.82 7.9K
09:57 133.83 134.27 133.69 134.27 2.3K
09:58 134.40 135.47 134.22 134.22 9.8K
09:59 133.66 133.89 133.62 133.62 3.8K
10:00 133.62 133.62 133.62 133.62 0.5K
10:01 132.96 133.11 132.58 132.57 30.2K
10:02 132.58 132.58 132.58 132.57 0.6K
10:03 132.26 132.42 132.04 132.04 1.2K
10:04 132.18 132.83 132.18 132.78 7.0K
10:05 132.70 132.70 131.49 132.09 5.7K
10:06 132.50 132.59 132.50 132.59 1.1K
10:07 132.60 132.60 132.16 132.16 2.3K
10:09 131.84 132.18 131.84 132.18 1.5K
10:10 131.69 131.69 131.69 131.69 5.4K
10:11 131.75 131.75 131.75 131.75 0.6K
10:13 131.24 131.24 131.04 131.04 3.2K
10:14 131.01 131.03 131.01 131.03 0.8K
10:15 130.76 131.05 130.76 131.04 1.0K
10:16 130.75 131.07 130.75 130.82 18.7K
10:17 131.02 131.02 130.74 130.74 1.1K
10:18 131.03 132.01 131.00 131.73 5.3K
10:19 131.48 132.69 131.34 132.07 9.5K
10:20 132.17 132.17 132.17 132.17 1.7K
10:21 132.42 133.44 132.34 133.44 5.2K
10:22 133.21 133.66 133.21 133.35 4.1K
10:23 133.36 133.78 133.36 133.56 13.8K
10:24 133.74 133.74 133.47 133.47 1.8K
10:25 133.40 133.40 133.15 133.15 19.3K
10:26 133.40 133.40 133.33 133.32 1.3K
10:27 133.36 133.44 133.23 133.23 1.7K
10:28 133.31 133.54 133.31 133.41 1.4K
10:29 133.38 133.38 133.15 133.15 3.6K
10:30 133.14 133.22 133.14 133.22 2.1K
10:31 133.62 133.85 133.62 133.85 7.2K
10:32 133.30 133.30 133.06 133.06 2.9K
10:33 133.49 133.49 133.01 133.01 2.8K
10:34 133.00 133.37 133.00 133.00 2.9K
10:35 133.97 134.74 133.74 134.74 8.0K
10:36 134.75 134.97 134.75 134.77 3.4K
10:37 134.87 134.87 134.87 134.87 3.3K
10:39 134.99 135.47 134.99 135.47 3.2K
10:40 135.43 135.43 135.31 135.31 3.2K
10:41 135.46 135.46 135.46 135.46 1.8K
10:42 135.46 135.46 135.46 135.46 0.3K
10:43 135.47 135.47 135.47 135.47 1.9K
10:44 135.47 135.47 135.47 135.47 0.4K
10:45 135.47 136.28 135.47 135.74 4.7K
10:46 135.73 135.82 135.73 135.82 1.2K
10:47 135.43 135.43 134.72 134.84 3.6K
10:48 134.81 135.18 134.81 134.81 0.7K
10:49 135.02 135.38 134.45 134.94 2.7K
10:50 135.32 135.48 135.01 135.01 1.0K
10:51 135.07 135.22 135.07 135.21 2.1K
10:52 135.19 135.19 135.12 135.12 1.5K
10:53 135.32 135.32 135.11 135.10 1.0K
10:54 135.27 135.27 135.08 135.14 1.4K
10:55 135.14 135.26 135.14 135.26 2.3K
10:56 135.45 135.45 135.23 135.25 0.9K
10:57 135.25 135.25 135.25 135.25 0.8K
10:58 135.45 135.45 135.45 135.45 0.7K
10:59 135.14 135.18 135.14 135.18 1.9K
11:00 135.54 135.90 135.26 135.90 3.9K
11:01 135.32 135.32 135.32 135.32 2.8K
11:02 135.25 135.25 134.74 134.74 2.2K
11:03 134.73 134.73 134.16 134.57 2.0K
11:04 134.57 134.57 134.52 134.51 1.5K
11:05 134.45 134.45 134.45 134.45 0.5K
11:06 134.47 134.60 134.43 134.60 2.0K
11:07 134.60 134.60 134.38 134.59 2.5K
11:08 134.49 134.60 134.44 134.45 6.6K
11:09 134.09 134.09 134.03 134.03 2.2K
11:10 134.12 134.55 134.03 134.34 3.5K
11:11 134.51 134.51 134.32 134.32 4.0K
11:12 134.08 134.08 134.03 134.03 2.7K
11:13 134.03 134.23 134.03 134.15 4.8K
11:14 134.02 134.03 133.99 134.03 6.3K
11:15 134.19 134.19 133.78 134.09 1.6K
11:16 134.09 134.09 133.82 134.04 0.8K
11:17 134.09 134.09 133.74 133.74 3.1K
11:18 134.22 134.31 134.00 134.31 1.1K
11:19 134.24 134.64 134.24 134.64 18.5K
11:20 134.50 134.58 134.11 134.10 19.4K
11:21 134.33 134.38 134.33 134.38 4.4K
11:22 134.38 134.41 134.23 134.35 4.9K
11:23 134.11 135.16 134.11 135.16 8.2K
11:24 135.33 135.33 134.92 135.20 2.1K
11:25 135.20 135.20 135.20 135.20 0.3K
11:26 135.31 135.31 134.92 134.93 2.9K
11:28 135.28 135.28 135.28 135.28 0.5K
11:29 135.34 135.34 135.00 135.00 1.5K
11:30 134.92 134.93 134.92 134.93 1.9K
11:31 135.03 135.03 135.01 135.01 2.0K
11:32 135.15 135.15 135.15 135.15 1.0K
11:34 134.99 134.99 134.99 134.99 1.7K
11:35 134.99 134.99 134.99 134.99 1.2K
11:36 134.82 134.87 134.74 134.87 2.2K
11:37 134.85 134.85 134.47 134.47 2.8K
11:38 134.33 134.92 134.33 134.92 3.1K
11:39 135.22 135.39 135.22 135.37 4.1K
11:40 135.58 135.66 135.58 135.66 1.5K
11:41 135.86 135.86 135.86 135.86 0.4K
11:42 135.61 135.80 135.54 135.54 3.9K
11:43 135.43 135.43 135.43 135.43 0.8K
11:45 135.47 135.57 135.47 135.57 3.1K
11:46 135.66 135.80 135.66 135.79 2.8K
11:48 135.85 135.85 135.85 135.85 0.3K
11:49 135.85 135.85 135.62 135.74 4.2K
11:50 136.00 136.00 135.89 136.00 1.5K
11:51 136.03 136.03 136.03 136.03 1.2K
11:52 136.05 136.05 136.05 136.04 0.8K
11:53 136.05 136.05 136.05 136.04 0.9K
11:55 136.04 136.04 136.04 136.04 1.1K
11:57 136.04 136.04 135.95 136.04 2.7K
11:58 135.82 136.03 135.82 135.87 3.1K
11:59 135.81 135.81 135.68 135.68 2.2K
12:00 135.68 135.68 135.56 135.67 2.0K
12:01 135.73 135.74 135.73 135.74 0.7K
12:02 135.74 135.74 135.64 135.74 0.9K
12:03 135.70 136.29 135.70 136.29 4.8K
12:04 136.30 136.30 136.30 136.30 0.7K
12:05 136.35 136.35 136.35 136.35 1.0K
12:06 136.36 136.38 136.36 136.38 0.5K
12:07 136.32 136.44 136.32 136.32 2.2K
12:08 136.32 136.82 136.32 136.75 3.5K
12:09 136.76 136.76 136.76 136.76 0.5K
12:10 136.61 136.61 136.55 136.60 6.2K
12:11 136.47 136.51 136.41 136.48 2.6K
12:13 136.45 136.45 136.42 136.44 1.0K
12:14 136.43 136.43 136.39 136.39 1.1K
12:15 136.57 136.65 136.57 136.65 4.4K
12:16 136.55 136.82 136.55 136.82 2.9K
12:17 136.87 136.87 136.87 136.87 0.6K
12:18 136.82 137.00 136.82 136.90 2.5K
12:19 136.91 136.91 136.91 136.91 1.0K
12:20 136.86 136.86 136.71 136.79 5.6K
12:21 136.80 136.80 136.65 136.65 3.3K
12:22 136.71 136.85 136.71 136.81 1.4K
12:23 136.75 136.75 136.75 136.75 0.3K
12:24 136.81 136.81 136.68 136.67 1.5K
12:26 136.86 136.86 136.09 136.52 11.5K
12:28 136.84 136.99 136.78 136.99 5.5K
12:29 136.99 136.99 136.99 136.99 0.8K
12:30 137.03 137.03 137.03 137.03 1.0K
12:31 137.12 137.12 137.04 137.04 4.2K
12:33 136.99 137.01 136.99 137.01 0.6K
12:34 137.01 137.01 137.01 137.01 0.2K
12:35 137.01 137.01 137.01 137.01 0.9K
12:36 137.01 137.01 136.94 136.94 1.1K
12:37 136.76 136.82 136.76 136.82 3.8K
12:38 136.90 136.90 136.90 136.90 0.3K
12:39 136.93 136.93 136.93 136.93 0.2K
12:40 136.68 136.68 136.67 136.67 3.6K
12:41 136.61 136.61 136.27 136.27 2.5K
12:42 136.43 136.57 136.43 136.47 3.3K
12:43 136.44 136.44 136.44 136.44 0.4K
12:44 136.43 136.43 136.43 136.43 0.7K
12:45 136.43 136.43 136.43 136.43 0.8K
12:46 136.46 136.46 136.46 136.46 1.1K
12:47 136.65 136.65 136.35 136.35 1.4K
12:49 136.53 136.54 136.53 136.54 0.5K
12:50 136.60 137.23 136.60 137.23 5.8K
12:51 137.08 137.23 137.08 137.18 2.3K
12:54 137.26 137.33 137.26 137.33 1.5K
12:55 137.36 137.57 137.25 137.57 1.3K
12:56 137.61 137.61 137.61 137.61 3.7K
12:57 137.70 137.70 137.70 137.70 0.2K
12:58 137.62 137.66 137.62 137.66 0.7K
12:59 137.68 137.68 137.68 137.68 0.3K
13:00 137.68 137.81 137.68 137.81 1.9K
13:01 137.99 137.99 137.82 137.82 1.2K
13:02 137.82 137.82 137.79 137.79 3.3K
13:03 137.80 137.80 137.80 137.79 1.1K
13:04 137.83 137.83 137.83 137.82 2.1K
13:06 137.66 137.66 137.66 137.66 1.9K
13:08 137.66 137.66 137.66 137.66 1.1K
13:10 137.66 137.66 137.51 137.51 3.0K
13:12 137.52 137.52 137.52 137.51 0.6K
13:13 137.65 137.68 137.65 137.68 0.9K
13:14 137.65 137.79 137.43 137.79 4.1K
13:15 137.70 137.88 137.70 137.76 2.3K
13:17 137.61 137.65 137.61 137.65 2.5K
13:19 137.70 137.81 137.60 137.81 0.8K
13:20 137.90 137.98 137.90 137.98 3.1K
13:21 138.01 138.01 138.01 138.01 0.5K
13:22 138.06 138.06 137.98 137.98 2.5K
13:24 138.02 138.02 138.00 138.00 0.8K
13:25 138.06 138.06 137.88 137.88 2.8K
13:26 137.94 137.95 137.88 137.95 2.1K
13:27 137.98 137.98 137.98 137.98 0.5K
13:28 138.00 138.00 137.96 137.96 1.3K
13:29 137.74 137.77 137.74 137.77 2.2K
13:30 137.71 137.71 137.71 137.71 0.3K
13:31 137.64 137.73 137.56 137.73 2.2K
13:33 137.73 137.73 137.66 137.66 1.3K
13:34 137.50 137.52 137.50 137.52 4.6K
13:35 137.36 137.50 137.36 137.50 0.8K
13:36 137.63 137.98 137.63 137.85 4.0K
13:38 137.70 137.93 137.70 137.85 0.9K
13:39 137.86 137.86 137.86 137.85 1.0K
13:40 137.98 137.98 137.93 137.93 1.0K
13:41 137.98 137.98 137.98 137.98 2.1K
13:42 138.01 138.01 137.85 137.85 2.3K
13:43 137.87 137.87 137.76 137.82 1.4K
13:44 137.64 137.64 137.62 137.62 1.7K
13:45 137.62 137.65 137.33 137.33 4.8K
13:46 137.07 137.07 137.07 137.07 0.1K
13:47 137.22 137.23 137.22 137.23 1.1K
13:48 137.08 137.08 137.08 137.08 1.0K
13:49 137.07 137.23 137.07 137.23 1.4K
13:50 137.07 137.23 137.06 137.08 2.5K
13:51 137.05 137.05 136.96 136.96 3.2K
13:52 136.93 136.93 136.93 136.93 2.0K
13:53 136.83 136.99 136.83 136.99 7.5K
13:54 136.99 136.99 136.89 136.89 3.2K
13:55 137.18 137.18 136.91 136.91 0.5K
13:56 137.08 137.08 136.90 137.07 5.1K
13:57 136.92 137.08 136.92 136.93 2.5K
13:58 137.09 137.09 136.86 136.86 1.5K
13:59 136.93 136.96 136.93 136.96 0.9K
14:00 136.95 137.20 136.67 136.67 4.4K
14:01 136.74 136.74 136.74 136.74 0.6K
14:02 136.70 136.70 136.17 136.22 1.4K
14:03 136.37 136.37 136.06 136.06 0.6K
14:04 136.31 136.31 136.31 136.31 0.5K
14:05 136.01 136.31 136.01 136.31 4.4K
14:06 136.02 136.44 136.02 136.18 1.5K
14:08 136.00 136.04 136.00 136.00 5.4K
14:09 136.10 136.10 136.10 136.10 1.3K
14:10 136.03 136.15 136.03 136.15 1.0K
14:11 136.11 136.11 136.04 136.04 0.6K
14:12 136.03 136.12 136.03 136.12 0.8K
14:13 136.12 136.15 136.12 136.15 1.1K
14:14 136.20 136.20 136.20 136.20 0.3K
14:15 136.52 136.58 136.52 136.58 5.2K
14:17 136.80 136.89 136.80 136.86 3.3K
14:18 137.09 137.09 137.09 137.09 0.3K
14:19 137.13 137.13 136.63 136.63 13.8K
14:20 136.68 136.68 136.68 136.68 0.4K
14:21 136.68 136.68 136.68 136.68 0.5K
14:22 136.69 136.69 136.69 136.69 0.6K
14:23 136.80 136.80 136.71 136.73 1.5K
14:24 136.83 136.94 136.83 136.94 1.0K
14:25 136.94 137.00 136.94 137.00 3.4K
14:26 137.03 137.04 136.98 136.98 6.6K
14:27 137.01 137.01 137.01 137.01 1.3K
14:28 137.07 137.07 137.07 137.07 2.2K
14:29 136.97 137.11 136.97 137.00 1.4K
14:30 137.35 137.36 137.35 137.35 2.7K
14:31 137.46 137.62 137.46 137.62 2.4K
14:32 137.70 137.70 137.70 137.70 0.1K
14:33 137.70 137.70 137.49 137.49 4.6K
14:34 137.49 137.49 137.32 137.32 0.7K
14:35 137.51 137.53 137.51 137.53 0.3K
14:36 137.55 137.87 137.55 137.87 3.6K
14:37 137.94 137.94 137.94 137.94 0.6K
14:38 138.09 138.09 138.04 138.04 2.1K
14:39 138.20 138.20 138.11 138.11 0.5K
14:40 137.83 137.83 137.80 137.82 5.9K
14:41 137.82 137.82 137.66 137.79 3.1K
14:42 137.80 137.83 137.77 137.76 1.3K
14:43 137.87 138.06 137.76 138.06 5.3K
14:44 138.06 138.18 138.06 138.18 0.6K
14:45 137.97 137.97 137.97 137.97 1.7K
14:46 137.77 137.77 137.49 137.49 33.5K
14:47 137.78 137.94 137.77 137.77 1.5K
14:48 138.11 138.12 138.11 138.12 1.3K
14:49 138.13 138.33 138.13 138.32 0.9K
14:50 138.33 138.36 138.33 138.35 0.7K
14:51 138.08 138.08 137.84 137.85 4.9K
14:52 137.69 137.69 137.37 137.37 2.8K
14:53 137.01 137.01 136.75 136.75 1.4K
14:54 137.01 137.69 137.01 137.69 9.3K
14:55 137.84 137.84 137.66 137.79 1.9K
14:56 137.78 137.82 137.78 137.82 3.2K
14:57 137.73 137.77 137.68 137.68 2.4K
14:58 137.64 137.81 137.64 137.81 4.8K
14:59 137.91 137.91 137.91 137.91 2.1K
15:01 138.02 138.02 137.92 137.92 1.9K
15:02 137.99 138.11 137.99 138.10 0.9K
15:03 137.99 138.12 137.99 138.08 4.1K
15:06 137.89 137.89 137.86 137.85 2.3K
15:07 137.85 137.85 137.85 137.85 0.7K
15:08 137.83 137.83 137.78 137.78 11.4K
15:09 137.65 137.65 137.06 137.06 4.5K
15:10 137.07 137.31 137.07 137.23 5.2K
15:11 137.18 137.29 137.18 137.24 1.3K
15:12 137.71 137.71 137.46 137.46 4.7K
15:13 137.52 137.77 137.52 137.66 5.6K
15:14 137.69 138.16 137.69 138.16 4.1K
15:15 138.26 138.26 138.26 138.26 0.8K
15:16 138.23 138.34 138.23 138.26 1.1K
15:17 138.26 138.50 138.26 138.50 1.5K
15:18 138.49 138.55 138.36 138.36 4.0K
15:19 138.35 138.35 138.34 138.34 1.7K
15:20 138.30 138.51 138.30 138.40 5.4K
15:21 138.40 138.40 138.13 138.13 4.8K
15:22 138.14 138.14 138.14 138.14 1.2K
15:23 138.15 138.25 138.15 138.25 1.8K
15:24 138.30 138.52 138.30 138.52 3.6K
15:25 138.44 138.44 138.44 138.44 0.5K
15:26 138.19 138.29 138.19 138.29 3.8K
15:27 138.43 138.43 138.43 138.43 0.6K
15:28 138.17 138.43 138.17 138.39 0.9K
15:29 138.28 138.28 138.28 138.28 1.1K
15:30 138.47 138.63 138.47 138.56 3.4K
15:31 138.70 138.70 138.68 138.68 2.4K
15:32 138.87 138.87 138.87 138.87 1.3K
15:33 138.98 138.98 138.83 138.85 2.6K
15:34 138.91 139.08 138.91 139.08 4.5K
15:35 139.09 139.09 138.96 138.96 4.6K
15:36 138.98 138.98 138.98 138.98 0.9K
15:37 139.07 139.07 139.07 139.07 1.1K
15:38 138.99 139.06 138.97 138.97 4.5K
15:39 139.06 139.31 139.06 139.31 2.5K
15:40 139.33 139.67 139.33 139.50 4.4K
15:41 139.71 139.88 139.71 139.88 2.2K
15:42 139.99 139.99 139.88 139.88 5.9K
15:43 139.86 140.13 139.86 140.07 13.7K
15:44 140.08 140.08 139.99 140.01 6.9K
15:45 140.05 140.05 139.91 139.94 3.8K
15:46 139.91 139.91 139.82 139.82 3.8K
15:47 139.82 140.06 139.82 140.06 3.8K
15:48 140.08 140.27 140.08 140.23 3.0K
15:49 140.23 140.23 140.17 140.22 5.2K
15:50 140.18 140.21 139.87 140.00 17.4K
15:51 140.00 140.00 139.52 139.67 8.2K
15:52 139.67 139.67 139.29 139.33 12.3K
15:53 139.36 139.49 139.36 139.49 23.1K
15:54 139.42 139.42 139.24 139.26 15.4K
15:55 139.42 139.61 139.42 139.61 13.7K
15:56 139.51 139.56 139.45 139.45 9.3K
15:57 139.54 139.54 139.46 139.47 13.6K
15:58 139.47 139.60 139.35 139.35 13.9K
15:59 139.28 139.28 139.00 139.14 234.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据