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
09:30 125.25 125.25 125.25 125.25 4.8K
09:31 125.47 125.47 125.47 125.47 0.6K
09:35 124.42 124.42 124.42 124.42 1.1K
09:38 124.30 124.30 124.30 124.30 1.2K
09:46 124.88 124.88 124.88 124.88 0.4K
09:48 124.89 124.89 124.89 124.89 0.7K
09:49 125.00 125.01 125.00 125.01 0.2K
09:50 124.89 124.89 124.89 124.89 0.2K
09:51 125.17 125.17 125.17 125.17 0.7K
09:52 125.20 125.20 125.20 125.20 0.8K
09:58 124.78 124.78 124.78 124.78 2.6K
10:00 124.97 124.98 124.97 124.98 0.4K
10:01 124.98 124.98 124.32 124.32 2.1K
10:06 124.85 124.85 124.85 124.85 0.5K
10:09 124.88 125.00 124.88 125.00 2.3K
10:14 124.93 125.01 124.93 125.01 2.6K
10:15 125.00 125.00 124.94 124.94 0.5K
10:16 124.93 124.93 124.93 124.93 0.8K
10:17 124.94 124.94 124.94 124.94 1.4K
10:18 124.95 124.95 124.95 124.95 0.4K
10:19 125.00 125.00 124.97 124.97 2.1K
10:20 124.89 124.99 124.89 124.99 2.0K
10:21 124.99 124.99 124.99 124.99 0.7K
10:22 125.00 125.00 124.99 124.99 4.4K
10:23 124.81 124.81 124.64 124.73 22.3K
10:24 124.84 125.00 124.76 125.00 2.4K
10:25 124.84 125.08 124.84 125.00 5.7K
10:26 125.00 125.20 125.00 125.20 4.5K
10:27 125.20 125.23 125.01 125.23 1.9K
10:29 125.00 125.00 125.00 125.00 0.6K
10:31 125.00 125.05 125.00 125.05 4.6K
10:32 124.95 125.00 124.90 124.96 17.7K
10:33 125.03 125.03 124.97 124.97 5.7K
10:34 124.93 125.07 124.73 124.73 14.9K
10:35 124.65 124.65 124.38 124.55 2.6K
10:36 124.57 124.59 124.57 124.59 0.9K
10:39 124.97 124.97 124.97 124.97 0.6K
10:41 125.02 125.02 125.02 125.02 0.6K
10:42 124.74 124.74 124.74 124.74 1.8K
10:46 124.78 124.78 124.78 124.78 0.3K
10:47 124.67 124.67 124.53 124.53 0.4K
10:48 124.61 124.61 124.43 124.43 1.0K
10:50 124.59 124.59 124.59 124.59 0.7K
10:52 124.63 124.63 124.58 124.58 0.9K
10:56 124.43 124.43 124.43 124.43 0.5K
10:57 124.53 124.53 124.53 124.53 0.4K
10:58 124.53 124.54 124.51 124.54 0.5K
10:59 124.54 124.57 124.54 124.54 1.8K
11:00 124.54 124.55 124.51 124.55 0.9K
11:01 124.67 124.67 124.67 124.67 1.5K
11:02 124.70 124.70 124.58 124.58 0.5K
11:03 124.55 124.55 124.55 124.55 0.3K
11:04 124.53 124.53 124.53 124.53 1.9K
11:05 124.50 124.66 124.50 124.50 1.0K
11:06 124.54 124.73 124.54 124.73 0.7K
11:07 124.55 124.55 124.53 124.53 1.0K
11:08 124.55 124.55 124.52 124.52 1.6K
11:09 124.51 124.51 124.51 124.51 0.8K
11:10 124.53 124.53 124.33 124.33 4.1K
11:11 124.30 124.33 124.30 124.33 1.1K
11:12 124.32 124.34 124.11 124.22 4.1K
11:14 124.19 124.19 124.19 124.19 1.2K
11:15 124.21 124.21 124.21 124.21 0.4K
11:17 124.20 124.20 124.20 124.20 0.2K
11:18 124.11 124.32 124.11 124.32 1.0K
11:22 124.30 124.30 124.30 124.29 0.5K
11:23 124.25 124.25 124.25 124.25 0.1K
11:24 124.26 124.26 124.26 124.26 0.5K
11:27 124.09 124.09 124.09 124.09 0.2K
11:28 124.19 124.19 124.19 124.19 0.4K
11:30 124.22 124.22 124.21 124.21 1.3K
11:31 124.23 124.23 124.23 124.23 0.3K
11:33 124.11 124.11 124.11 124.11 0.2K
11:35 124.23 124.23 124.07 124.07 0.9K
11:38 123.91 123.91 123.90 123.90 1.3K
11:39 123.76 123.76 123.59 123.59 1.9K
11:41 123.61 123.61 123.61 123.61 0.2K
11:44 123.74 123.74 123.64 123.64 0.6K
11:45 123.75 123.95 123.75 123.95 1.9K
11:46 123.88 123.88 123.88 123.88 1.0K
11:47 123.92 123.92 123.92 123.92 0.3K
11:49 123.91 123.91 123.91 123.91 0.1K
11:50 124.02 124.02 123.98 123.98 1.5K
11:51 124.15 124.15 124.11 124.11 1.7K
11:53 124.09 124.11 124.05 124.05 0.9K
11:54 124.10 124.10 124.10 124.10 1.9K
11:56 123.97 123.97 123.94 123.94 0.8K
11:57 123.85 123.85 123.85 123.85 0.5K
11:58 123.70 123.70 123.70 123.70 2.1K
12:01 123.74 123.74 123.74 123.74 0.4K
12:02 123.62 123.62 123.62 123.62 0.4K
12:06 123.49 123.49 123.49 123.49 3.9K
12:07 123.41 123.49 123.41 123.49 0.3K
12:08 123.49 123.49 123.49 123.49 0.6K
12:14 123.34 123.34 123.34 123.34 0.5K
12:15 123.31 123.31 123.31 123.31 0.9K
12:17 123.52 123.52 123.52 123.52 0.1K
12:18 123.46 123.46 123.46 123.46 0.4K
12:20 123.57 123.63 123.57 123.63 2.0K
12:21 123.62 123.62 123.62 123.62 0.3K
12:22 123.50 123.50 123.35 123.35 1.0K
12:24 123.43 123.43 123.43 123.43 0.2K
12:26 123.57 123.57 123.57 123.57 0.7K
12:29 123.42 123.42 123.42 123.42 0.5K
12:33 123.64 123.64 123.49 123.49 0.8K
12:35 123.35 123.36 123.16 123.16 6.5K
12:36 123.02 123.05 122.85 123.02 8.0K
12:37 123.02 123.09 123.02 123.09 0.5K
12:38 122.92 123.07 122.92 123.06 10.2K
12:39 123.17 123.24 123.17 123.24 2.3K
12:40 123.07 123.07 123.07 123.07 0.7K
12:42 123.18 123.18 123.18 123.18 0.2K
12:43 123.14 123.14 123.07 123.07 2.3K
12:44 123.03 123.03 122.99 122.99 1.8K
12:45 123.08 123.08 123.02 123.02 1.3K
12:46 123.08 123.16 122.98 123.12 4.1K
12:47 122.81 122.91 122.81 122.91 1.5K
12:48 122.94 122.94 122.94 122.94 2.1K
12:49 122.93 123.09 122.83 122.92 6.2K
12:50 123.01 123.01 122.94 122.94 1.8K
12:51 123.05 123.05 123.05 123.05 1.1K
12:53 123.06 123.06 122.97 122.97 0.6K
12:54 123.08 123.08 123.08 123.08 1.1K
12:56 122.88 122.88 122.88 122.88 0.3K
12:57 122.94 122.94 122.94 122.94 0.2K
12:58 122.78 122.78 122.78 122.78 2.1K
12:59 122.61 122.61 122.61 122.61 1.9K
13:01 122.90 122.90 122.90 122.90 1.8K
13:02 122.85 122.85 122.85 122.85 0.2K
13:03 122.74 122.74 122.72 122.72 0.4K
13:05 122.60 122.60 122.48 122.48 2.5K
13:06 122.50 122.50 122.31 122.34 0.7K
13:09 122.91 122.91 122.91 122.91 0.7K
13:15 122.44 122.44 122.16 122.16 2.0K
13:16 122.20 122.20 122.20 122.20 0.2K
13:17 122.18 122.34 122.18 122.34 0.7K
13:18 122.35 122.44 122.27 122.27 2.7K
13:20 122.22 122.22 122.22 122.22 0.1K
13:21 122.32 122.32 122.32 122.32 0.7K
13:24 122.33 122.33 122.33 122.33 0.3K
13:25 122.57 122.57 122.57 122.57 1.5K
13:26 122.45 122.61 122.45 122.61 0.7K
13:27 122.89 122.89 122.83 122.83 3.4K
13:28 122.88 122.88 122.88 122.88 0.2K
13:29 122.74 122.74 122.74 122.74 0.8K
13:30 122.70 122.70 122.70 122.70 1.0K
13:31 122.80 122.80 122.70 122.70 0.9K
13:33 122.70 122.70 122.70 122.70 0.2K
13:34 122.74 122.74 122.74 122.74 0.4K
13:35 122.87 122.87 122.87 122.87 0.2K
13:36 122.72 122.72 122.72 122.72 0.6K
13:37 122.86 122.86 122.86 122.86 0.3K
13:38 123.05 123.05 123.05 123.05 0.3K
13:39 122.91 122.92 122.91 122.92 0.4K
13:41 123.05 123.05 122.49 122.65 3.0K
13:42 122.69 122.69 122.69 122.69 0.3K
13:43 122.44 122.54 122.44 122.54 1.6K
13:45 122.44 122.44 122.44 122.44 0.2K
13:46 122.66 122.66 122.46 122.46 0.8K
13:48 122.35 122.59 122.35 122.59 1.9K
13:49 122.61 122.62 122.61 122.62 1.9K
13:51 122.63 122.63 122.63 122.63 0.4K
13:53 122.79 122.79 122.67 122.67 0.2K
13:54 122.87 123.00 122.86 123.00 3.3K
13:55 122.81 122.83 122.75 122.75 1.8K
13:56 122.76 122.76 122.72 122.72 0.4K
13:57 122.72 122.72 122.72 122.72 0.2K
13:58 122.82 122.82 122.73 122.73 0.8K
14:00 122.75 122.91 122.75 122.91 0.8K
14:01 123.00 123.00 123.00 123.00 0.2K
14:02 122.95 122.95 122.95 122.95 0.6K
14:03 122.86 122.90 122.86 122.90 1.4K
14:04 122.77 122.77 122.77 122.77 0.2K
14:05 122.92 122.92 122.92 122.92 0.8K
14:08 122.90 123.00 122.90 123.00 0.7K
14:09 122.93 122.93 122.72 122.72 19.3K
14:10 122.84 122.88 122.84 122.88 0.8K
14:11 123.09 123.09 122.86 122.86 1.7K
14:12 123.00 123.00 123.00 123.00 0.2K
14:13 122.79 122.79 122.79 122.79 1.0K
14:15 122.77 122.77 122.74 122.74 0.9K
14:18 122.92 122.92 122.92 122.92 0.2K
14:19 122.92 122.92 122.92 122.92 0.3K
14:21 122.96 122.96 122.96 122.96 0.4K
14:22 122.96 123.07 122.77 122.77 1.5K
14:23 123.01 123.01 123.01 123.01 1.1K
14:24 122.88 122.94 122.88 122.94 0.7K
14:26 123.02 123.02 123.02 123.02 0.8K
14:27 123.00 123.00 122.93 122.93 0.8K
14:28 122.92 122.92 122.92 122.92 0.2K
14:29 123.03 123.03 123.03 123.03 0.1K
14:30 122.93 122.98 122.83 122.83 1.8K
14:31 122.88 122.88 122.88 122.88 0.9K
14:32 122.98 122.98 122.96 122.96 2.2K
14:33 122.99 122.99 122.95 122.95 0.7K
14:35 123.00 123.00 123.00 123.00 0.6K
14:36 122.94 122.94 122.94 122.94 1.4K
14:37 122.89 122.89 122.89 122.89 0.5K
14:38 122.87 123.00 122.87 123.00 1.5K
14:39 122.94 122.94 122.94 122.94 0.6K
14:40 123.00 123.00 122.95 123.00 2.2K
14:42 122.95 122.95 122.95 122.95 2.2K
14:43 122.95 122.95 122.95 122.95 1.3K
14:44 123.00 123.00 123.00 123.00 0.9K
14:45 123.00 123.00 122.97 122.97 3.2K
14:46 123.00 123.01 123.00 123.01 10.2K
14:47 123.28 123.28 123.16 123.16 10.4K
14:48 123.07 123.07 123.07 123.07 3.6K
14:51 123.02 123.10 123.02 123.10 1.2K
14:52 123.16 123.16 123.01 123.01 0.5K
14:53 122.94 122.94 122.94 122.94 1.9K
14:54 123.00 123.00 123.00 123.00 0.9K
14:55 122.68 122.84 122.68 122.84 2.1K
14:56 122.82 122.82 122.82 122.82 0.2K
14:58 122.97 122.97 122.84 122.84 0.5K
14:59 122.94 122.94 122.94 122.94 0.9K
15:00 122.93 122.93 122.93 122.93 1.1K
15:01 122.84 122.84 122.84 122.84 0.3K
15:03 122.86 122.86 122.86 122.86 0.7K
15:04 122.75 122.75 122.75 122.75 1.3K
15:06 122.75 122.75 122.75 122.75 0.8K
15:07 122.76 122.76 122.75 122.75 1.0K
15:08 122.83 123.00 122.83 122.89 5.5K
15:09 122.89 123.01 122.89 123.01 1.2K
15:10 122.71 122.71 122.71 122.71 2.6K
15:11 122.85 122.85 122.85 122.85 0.2K
15:12 122.95 122.95 122.95 122.95 0.9K
15:15 123.00 123.00 123.00 123.00 0.8K
15:17 122.97 122.97 122.89 122.89 1.9K
15:19 122.98 122.98 122.98 122.98 0.4K
15:20 122.91 122.91 122.91 122.91 1.7K
15:24 122.84 122.84 122.75 122.75 0.7K
15:25 122.80 122.80 122.80 122.80 0.1K
15:26 122.84 122.90 122.82 122.82 2.2K
15:27 122.91 122.91 122.91 122.91 1.3K
15:28 122.80 122.80 122.80 122.80 0.3K
15:29 122.81 122.81 122.81 122.81 1.0K
15:30 122.75 122.75 122.75 122.75 0.3K
15:31 122.88 122.88 122.79 122.79 1.5K
15:32 122.76 122.77 122.75 122.77 1.4K
15:34 122.75 122.75 122.72 122.72 2.3K
15:35 122.77 122.79 122.75 122.75 2.1K
15:36 122.77 122.77 122.75 122.75 1.5K
15:37 122.77 122.78 122.75 122.75 3.1K
15:38 122.75 122.85 122.75 122.85 13.0K
15:40 122.78 122.78 122.78 122.78 2.0K
15:41 122.91 122.91 122.90 122.90 2.0K
15:42 122.75 122.76 122.75 122.76 0.9K
15:43 122.84 122.94 122.84 122.94 2.7K
15:44 122.82 122.85 122.82 122.85 1.1K
15:45 122.86 122.90 122.86 122.90 0.9K
15:46 122.95 123.05 122.95 123.05 4.4K
15:47 123.00 123.00 122.97 122.97 1.7K
15:48 123.02 123.02 122.93 122.94 4.2K
15:49 122.98 122.99 122.93 122.99 4.2K
15:50 123.00 123.00 122.92 122.92 7.2K
15:51 122.93 122.93 122.89 122.89 2.4K
15:52 122.89 122.97 122.89 122.91 2.1K
15:53 122.89 122.89 122.85 122.85 2.0K
15:54 122.93 123.00 122.86 123.00 10.1K
15:55 123.00 123.00 122.94 122.97 13.1K
15:56 122.97 123.01 122.92 122.92 3.8K
15:57 122.93 122.98 122.90 122.90 6.5K
15:58 122.95 122.96 122.84 122.84 7.4K
15:59 122.89 123.00 122.89 123.00 83.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据