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
09:30 135.15 136.10 135.15 136.10 14.7K
09:33 136.85 136.85 136.85 136.85 0.3K
09:34 136.72 136.72 136.72 136.72 0.2K
09:35 137.73 137.96 137.73 137.96 0.9K
09:36 136.93 136.93 136.93 136.93 4.9K
09:38 137.22 137.29 136.90 137.29 3.1K
09:39 137.72 137.72 137.42 137.42 1.8K
09:40 138.19 139.71 138.02 139.71 6.3K
09:41 139.39 139.39 139.24 139.24 0.3K
09:42 138.93 138.97 138.79 138.79 3.0K
09:44 138.89 138.90 138.89 138.90 0.5K
09:45 138.90 139.01 138.90 139.01 1.3K
09:46 138.65 138.65 138.05 138.05 2.2K
09:47 138.21 138.21 137.60 137.60 1.4K
09:48 137.70 137.70 137.42 137.42 1.2K
09:49 137.55 137.55 137.12 137.16 1.7K
09:50 137.46 137.46 137.46 137.46 0.3K
09:51 137.45 137.45 137.17 137.17 0.5K
09:52 137.55 138.28 137.55 137.96 7.6K
09:53 138.12 138.28 138.12 138.14 3.6K
09:55 138.08 138.11 137.93 138.10 2.1K
09:56 137.87 138.05 137.84 138.04 5.8K
09:57 138.07 138.21 137.75 137.97 42.9K
09:58 138.00 138.06 137.90 138.06 11.2K
09:59 138.06 138.07 137.73 137.73 1.7K
10:00 137.73 137.73 137.73 137.73 0.2K
10:01 137.50 137.94 137.50 137.92 1.2K
10:02 137.91 137.91 137.11 137.11 2.6K
10:03 137.12 137.54 137.12 137.42 2.8K
10:04 137.46 137.46 136.46 136.49 6.4K
10:05 136.37 136.80 136.37 136.80 5.2K
10:06 136.62 137.38 136.51 137.37 4.8K
10:07 137.37 137.37 137.37 137.37 0.7K
10:09 137.23 137.25 137.23 137.25 1.4K
10:10 136.99 137.35 136.99 137.35 4.1K
10:11 137.23 137.23 137.18 137.22 1.2K
10:12 137.26 137.68 137.26 137.50 3.2K
10:13 137.68 137.94 137.68 137.77 3.3K
10:14 137.60 137.60 137.60 137.60 1.8K
10:16 137.86 137.86 137.86 137.86 2.0K
10:17 138.00 138.00 137.96 137.96 2.3K
10:20 137.83 137.99 137.83 137.99 2.3K
10:22 137.93 138.07 137.93 138.07 4.4K
10:23 137.99 137.99 137.74 137.74 13.9K
10:24 137.70 137.70 137.34 137.34 2.8K
10:26 137.53 137.53 137.51 137.51 1.1K
10:28 137.90 137.91 137.86 137.85 10.8K
10:29 137.85 137.85 137.85 137.85 0.8K
10:31 138.00 138.00 137.93 137.94 1.0K
10:33 137.95 137.95 137.95 137.95 0.9K
10:35 137.86 137.86 137.74 137.74 9.4K
10:36 137.65 137.65 137.65 137.65 0.2K
10:37 137.54 137.55 137.38 137.38 1.1K
10:38 137.26 137.26 137.26 137.26 1.6K
10:39 137.23 137.23 137.23 137.23 0.4K
10:40 137.11 137.11 137.11 137.10 1.7K
10:41 137.08 137.08 137.08 137.08 0.7K
10:42 136.94 136.94 136.92 136.92 0.7K
10:43 137.17 137.17 137.17 137.17 6.1K
10:44 137.16 137.49 137.16 137.31 5.0K
10:45 137.33 137.61 137.33 137.58 3.1K
10:46 137.77 137.77 137.47 137.47 1.7K
10:47 137.29 137.29 137.23 137.23 2.5K
10:48 137.23 137.23 137.23 137.23 0.3K
10:49 137.24 137.24 137.24 137.24 0.9K
10:50 137.30 137.30 137.30 137.30 1.2K
10:51 137.36 137.37 137.36 137.37 0.5K
10:52 137.24 137.29 137.24 137.29 1.5K
10:54 137.17 137.17 137.14 137.14 2.1K
10:56 137.14 137.14 137.14 137.14 0.4K
10:57 137.02 137.05 137.01 137.05 1.0K
10:58 137.14 137.14 137.12 137.12 2.8K
10:59 137.14 137.14 137.14 137.14 0.7K
11:00 137.27 137.27 137.12 137.12 2.4K
11:01 136.91 137.04 136.89 137.04 4.1K
11:02 136.93 136.93 136.92 136.92 0.9K
11:03 136.89 136.89 136.89 136.89 1.0K
11:05 137.14 137.14 137.14 137.14 3.3K
11:06 137.27 137.47 137.27 137.47 4.2K
11:07 137.47 137.50 137.47 137.50 0.2K
11:08 137.47 137.52 137.47 137.52 2.9K
11:09 137.52 137.77 137.45 137.77 7.0K
11:10 137.72 137.73 137.40 137.40 2.4K
11:11 137.30 137.30 137.30 137.30 0.7K
11:12 137.36 137.45 137.36 137.45 2.5K
11:13 137.44 137.44 137.44 137.44 0.9K
11:14 137.38 137.38 137.38 137.38 0.4K
11:15 137.22 137.22 137.14 137.14 0.5K
11:16 137.15 137.34 137.15 137.34 8.4K
11:19 137.48 137.48 137.48 137.48 0.9K
11:20 137.45 137.61 137.45 137.61 7.8K
11:21 137.47 137.47 137.25 137.25 8.1K
11:22 137.18 137.18 137.04 137.04 5.6K
11:23 136.91 136.91 136.91 136.91 0.4K
11:24 137.05 137.05 137.05 137.04 0.4K
11:25 137.27 137.27 137.16 137.16 4.2K
11:26 137.16 137.16 137.16 137.16 1.1K
11:27 137.29 137.29 137.29 137.29 0.7K
11:28 137.39 137.39 137.30 137.29 0.3K
11:29 137.29 137.45 137.24 137.24 0.6K
11:30 137.30 137.30 137.30 137.30 0.6K
11:31 137.54 137.63 137.48 137.63 4.0K
11:32 137.65 137.65 137.41 137.41 2.4K
11:33 137.48 137.48 137.32 137.32 0.8K
11:35 137.42 137.42 137.03 137.03 5.0K
11:36 137.11 137.11 137.11 137.11 0.4K
11:37 137.15 137.15 137.15 137.15 0.6K
11:38 137.02 137.02 137.02 137.02 0.9K
11:39 137.09 137.09 137.09 137.09 3.9K
11:40 137.21 137.21 137.19 137.19 0.9K
11:41 137.18 137.20 137.18 137.20 0.4K
11:42 137.12 137.12 137.12 137.12 1.5K
11:44 137.17 137.17 137.17 137.17 0.4K
11:46 137.12 137.12 137.04 137.04 1.8K
11:49 137.15 137.34 137.15 137.34 2.9K
11:52 137.43 137.64 137.43 137.64 2.4K
11:53 137.47 137.47 137.47 137.47 2.4K
11:54 137.52 137.52 137.52 137.51 0.4K
11:55 137.77 137.77 137.77 137.77 1.4K
11:57 137.95 137.96 137.91 137.96 0.8K
11:58 137.87 137.87 137.82 137.82 1.8K
11:59 137.82 137.82 137.82 137.82 0.6K
12:00 137.92 137.92 137.92 137.92 2.3K
12:02 137.72 137.72 137.72 137.72 0.9K
12:03 137.80 137.80 137.80 137.79 1.0K
12:07 137.79 137.79 137.79 137.79 0.3K
12:08 137.79 137.94 137.79 137.94 2.1K
12:10 137.85 137.85 137.85 137.85 0.5K
12:11 137.86 137.86 137.86 137.85 0.2K
12:12 137.86 137.86 137.86 137.86 0.2K
12:14 137.80 137.80 137.80 137.80 0.8K
12:15 137.66 137.66 137.66 137.66 1.6K
12:16 137.72 137.72 137.72 137.72 1.3K
12:17 137.78 137.78 137.49 137.53 3.9K
12:18 137.55 137.56 137.55 137.56 0.4K
12:19 137.56 137.56 137.56 137.56 0.4K
12:20 137.56 137.56 137.47 137.47 0.8K
12:21 137.56 137.56 137.56 137.56 1.0K
12:22 137.45 137.45 137.45 137.45 0.4K
12:24 137.54 137.54 137.54 137.54 0.6K
12:25 137.54 137.54 137.54 137.54 0.6K
12:26 137.54 137.54 137.54 137.54 0.7K
12:27 137.50 137.50 137.50 137.50 1.3K
12:28 137.31 137.32 137.31 137.32 0.8K
12:29 137.33 137.33 137.33 137.32 0.7K
12:30 137.33 137.33 137.33 137.32 0.5K
12:31 137.33 137.33 137.23 137.32 0.9K
12:32 137.33 137.52 137.33 137.52 2.2K
12:33 137.42 137.56 137.42 137.42 0.5K
12:34 137.58 137.58 137.58 137.57 1.4K
12:35 137.58 137.58 137.58 137.58 0.1K
12:36 137.46 137.70 137.46 137.70 0.7K
12:37 137.58 137.58 137.52 137.58 0.7K
12:38 137.64 137.64 137.39 137.39 5.6K
12:39 137.37 137.37 137.30 137.30 0.4K
12:40 137.22 137.25 137.04 137.04 2.4K
12:41 137.04 137.29 137.04 137.29 5.2K
12:43 137.05 137.05 137.04 137.04 0.3K
12:44 137.04 137.04 137.04 137.04 1.1K
12:47 137.13 137.13 137.13 137.13 0.7K
12:49 137.16 137.20 137.12 137.12 1.0K
12:50 137.14 137.16 137.08 137.08 1.9K
12:51 137.20 137.20 137.20 137.20 0.1K
12:52 137.15 137.15 137.14 137.15 1.9K
12:55 137.31 137.44 137.31 137.44 2.5K
12:56 137.44 137.48 137.44 137.48 0.7K
12:58 137.51 137.51 137.51 137.51 0.8K
12:59 137.42 137.42 137.42 137.42 1.3K
13:01 137.41 137.41 137.41 137.41 0.4K
13:03 137.45 137.45 137.45 137.45 0.7K
13:04 137.50 137.50 137.50 137.50 0.2K
13:05 137.56 137.56 137.56 137.56 0.4K
13:07 137.57 137.59 137.53 137.53 0.6K
13:09 137.47 137.47 137.42 137.46 2.4K
13:12 137.47 137.47 137.47 137.47 0.2K
13:13 137.41 137.41 137.28 137.28 4.0K
13:14 137.34 137.34 137.34 137.34 0.6K
13:15 137.28 137.28 137.28 137.28 1.0K
13:16 137.33 137.33 137.33 137.33 0.5K
13:17 137.33 137.33 137.33 137.33 0.2K
13:18 137.34 137.44 137.34 137.44 1.8K
13:19 137.49 137.49 137.49 137.49 0.4K
13:21 137.51 137.52 137.51 137.52 0.5K
13:22 137.49 137.49 137.49 137.49 2.2K
13:23 137.44 137.44 137.44 137.44 0.8K
13:25 137.54 137.54 137.54 137.54 0.5K
13:26 137.48 137.48 137.48 137.48 0.3K
13:27 137.38 137.38 137.34 137.34 2.6K
13:28 137.33 137.33 137.33 137.33 0.8K
13:29 137.36 137.36 137.36 137.36 1.0K
13:30 137.45 137.45 137.45 137.45 1.8K
13:34 137.53 137.53 137.39 137.39 2.4K
13:36 137.55 137.55 137.55 137.55 0.6K
13:37 137.56 137.79 137.56 137.79 2.8K
13:38 137.99 137.99 137.99 137.99 0.4K
13:40 137.97 138.15 137.97 137.97 1.1K
13:41 137.93 137.93 137.92 137.92 1.1K
13:43 137.92 137.95 137.92 137.95 0.4K
13:44 138.03 138.03 137.91 137.91 0.6K
13:45 137.95 138.15 137.95 138.15 2.1K
13:46 138.17 138.17 138.17 138.17 1.3K
13:47 138.43 138.46 138.43 138.46 1.7K
13:49 138.62 138.62 138.55 138.55 1.1K
13:50 138.62 138.62 138.62 138.62 2.4K
13:51 138.70 138.70 138.60 138.60 0.5K
13:53 138.58 138.68 138.58 138.68 2.3K
13:54 138.58 138.58 138.51 138.54 1.4K
13:55 138.61 138.61 138.61 138.61 0.8K
13:57 138.75 138.75 138.66 138.66 1.7K
13:58 138.68 138.68 138.68 138.68 0.4K
13:59 138.69 138.77 138.57 138.57 4.3K
14:00 138.36 138.36 138.27 138.27 2.8K
14:01 138.49 138.49 138.45 138.45 2.9K
14:04 138.55 138.57 138.55 138.57 1.2K
14:05 138.71 138.72 138.57 138.57 4.2K
14:06 138.58 138.58 138.58 138.57 0.4K
14:08 138.49 138.49 138.49 138.49 1.7K
14:09 138.38 138.50 138.38 138.50 0.7K
14:10 138.46 138.46 138.46 138.46 0.4K
14:11 138.46 138.46 138.46 138.46 0.3K
14:12 138.53 138.53 138.39 138.39 3.1K
14:14 138.35 138.35 138.35 138.35 0.5K
14:15 138.35 138.71 138.35 138.66 4.0K
14:17 138.66 138.66 138.66 138.66 0.3K
14:18 138.46 138.46 138.21 138.21 4.3K
14:20 138.12 138.12 138.00 138.00 2.2K
14:21 138.26 138.26 138.26 138.26 0.2K
14:22 138.18 138.18 138.18 138.18 0.2K
14:23 138.18 138.57 138.18 138.57 5.3K
14:24 138.39 138.39 138.39 138.39 0.8K
14:25 138.42 138.42 138.42 138.42 0.5K
14:26 138.44 138.49 138.42 138.42 0.6K
14:27 138.50 138.50 138.46 138.46 2.2K
14:28 138.34 138.34 138.34 138.34 0.4K
14:29 138.35 138.35 138.35 138.35 0.4K
14:30 138.36 138.36 138.36 138.35 1.0K
14:31 138.32 138.32 138.28 138.28 4.5K
14:34 138.13 138.13 138.13 138.13 0.4K
14:35 138.12 138.12 138.07 138.07 1.0K
14:36 137.99 138.04 137.99 138.04 2.0K
14:37 137.96 137.96 137.96 137.96 0.9K
14:39 137.95 137.98 137.95 137.98 1.1K
14:40 137.96 138.04 137.96 138.04 1.7K
14:41 138.01 138.01 138.01 138.01 0.9K
14:42 137.97 137.97 137.96 137.96 1.4K
14:43 137.97 137.97 137.88 137.88 1.1K
14:44 137.98 137.98 137.98 137.98 1.6K
14:45 137.97 137.97 137.88 137.88 0.7K
14:46 137.97 137.97 137.96 137.96 1.0K
14:47 137.99 138.00 137.95 138.00 0.9K
14:48 137.96 137.96 137.96 137.96 2.1K
14:50 138.07 138.07 138.07 138.07 2.0K
14:51 138.12 138.14 138.12 138.14 1.6K
14:52 138.11 138.11 138.11 138.11 0.6K
14:53 138.16 138.16 137.95 137.98 4.3K
14:54 138.01 138.30 138.01 138.30 3.2K
14:55 138.19 138.21 138.19 138.21 2.4K
14:56 138.24 138.24 138.08 138.20 3.5K
14:58 138.19 138.19 138.08 138.08 1.0K
14:59 138.09 138.09 137.99 138.08 2.2K
15:00 138.14 138.14 138.14 138.14 1.3K
15:01 138.06 138.24 138.06 138.13 2.0K
15:03 138.05 138.05 137.98 137.98 2.0K
15:04 137.80 137.80 137.80 137.80 1.5K
15:05 138.20 138.20 138.12 138.20 3.7K
15:06 138.31 138.36 138.31 138.36 0.8K
15:07 138.36 138.36 138.36 138.36 0.9K
15:08 138.16 138.16 138.11 138.11 0.8K
15:09 138.11 138.19 138.11 138.19 1.2K
15:10 138.14 138.18 138.10 138.18 1.3K
15:11 138.18 138.18 138.12 138.12 0.5K
15:12 138.18 138.18 138.18 138.18 0.7K
15:13 138.29 138.29 138.29 138.29 1.6K
15:14 138.28 138.28 138.28 138.28 1.3K
15:15 138.30 138.47 138.30 138.47 3.4K
15:17 138.47 138.47 138.47 138.47 0.2K
15:18 138.33 138.45 138.33 138.45 0.9K
15:19 138.36 138.47 138.36 138.40 2.4K
15:20 138.40 138.55 138.26 138.55 5.7K
15:22 138.44 138.44 138.43 138.43 1.4K
15:23 138.40 138.40 138.40 138.40 1.8K
15:25 138.47 138.73 138.47 138.73 3.4K
15:26 138.63 138.66 138.63 138.66 0.8K
15:27 138.59 138.59 138.59 138.59 1.0K
15:28 138.63 138.63 138.63 138.63 1.0K
15:30 138.63 138.73 138.63 138.73 2.8K
15:31 138.65 138.65 138.65 138.65 0.6K
15:32 138.64 138.64 138.61 138.61 3.0K
15:33 138.69 138.83 138.69 138.83 2.6K
15:34 138.83 138.83 138.83 138.83 0.5K
15:35 138.71 138.71 138.67 138.71 1.5K
15:36 138.78 138.78 138.70 138.70 1.4K
15:37 138.70 138.71 138.63 138.63 1.6K
15:38 138.66 138.76 138.66 138.76 3.9K
15:39 138.79 138.79 138.66 138.74 3.4K
15:40 138.55 138.57 138.47 138.47 3.4K
15:41 138.36 138.36 138.22 138.22 2.8K
15:42 138.20 138.20 138.15 138.15 1.8K
15:43 138.15 138.20 138.11 138.11 6.5K
15:44 138.10 138.10 138.10 138.10 1.0K
15:45 138.10 138.10 138.10 138.10 1.2K
15:46 138.14 138.20 138.11 138.17 6.0K
15:47 138.17 138.20 138.06 138.14 8.4K
15:48 138.14 138.14 138.14 138.14 3.5K
15:49 138.19 138.19 138.07 138.09 7.0K
15:50 137.72 138.04 137.63 137.93 7.1K
15:51 137.92 137.93 137.82 137.92 5.3K
15:52 137.86 137.86 137.55 137.61 6.2K
15:53 137.59 137.61 137.52 137.52 5.9K
15:54 137.50 137.70 137.50 137.57 10.8K
15:55 137.83 137.83 137.75 137.75 10.1K
15:56 137.75 137.84 137.75 137.76 17.9K
15:57 137.75 137.86 137.70 137.86 9.2K
15:58 137.81 137.83 137.75 137.75 19.9K
15:59 137.86 137.86 137.75 137.86 328.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据