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
09:30 123.00 123.09 123.00 123.09 11.3K
09:31 123.18 123.18 123.18 123.18 1.3K
09:32 123.54 123.58 123.28 123.28 6.5K
09:33 123.38 123.82 123.38 123.82 0.8K
09:34 123.56 123.56 123.56 123.56 0.3K
09:35 124.04 124.16 124.04 124.16 0.9K
09:36 124.15 124.15 124.15 124.15 0.3K
09:37 123.73 124.14 123.73 124.14 1.1K
09:38 123.84 123.84 123.84 123.84 0.2K
09:39 124.20 124.97 123.85 124.97 1.4K
09:40 124.55 124.68 124.41 124.68 1.4K
09:43 123.77 123.77 123.77 123.76 0.2K
09:44 123.40 123.42 123.40 123.42 1.2K
09:45 123.40 123.40 123.16 123.16 1.0K
09:46 123.15 123.31 122.86 122.96 2.4K
09:47 122.96 122.96 122.96 122.96 0.8K
09:48 122.63 122.90 122.63 122.90 1.1K
09:50 122.92 122.92 122.92 122.92 1.0K
09:53 122.90 122.99 122.90 122.99 0.8K
09:54 122.90 123.40 122.90 123.40 1.8K
09:55 123.23 123.23 123.00 123.00 5.3K
09:56 122.92 123.10 122.88 122.95 7.6K
09:58 123.27 123.27 123.04 123.04 2.6K
10:01 122.97 122.97 122.97 122.97 0.4K
10:02 122.95 123.40 122.95 123.40 1.9K
10:03 123.37 123.37 123.37 123.37 0.5K
10:04 123.40 123.47 123.31 123.40 5.0K
10:05 123.35 123.44 123.31 123.34 4.7K
10:07 123.32 123.32 123.32 123.32 0.1K
10:08 123.31 123.31 123.31 123.31 0.5K
10:09 123.37 123.37 123.37 123.37 0.7K
10:11 123.31 123.31 123.31 123.31 0.6K
10:12 123.40 123.83 123.40 123.83 1.4K
10:13 123.51 123.51 123.51 123.51 1.2K
10:14 123.37 123.44 123.37 123.37 0.6K
10:15 123.41 123.68 123.38 123.68 0.8K
10:16 123.62 123.62 123.62 123.62 0.5K
10:17 123.45 123.45 123.45 123.45 0.9K
10:19 123.72 123.72 123.72 123.72 0.1K
10:20 123.98 124.10 123.98 124.10 0.7K
10:21 124.10 124.11 123.93 124.11 1.6K
10:22 123.92 123.92 123.91 123.91 0.5K
10:24 124.08 124.18 124.08 124.18 1.2K
10:25 124.29 124.29 124.29 124.29 0.7K
10:26 124.53 124.53 124.53 124.53 0.1K
10:27 124.38 124.38 124.31 124.38 1.2K
10:29 124.21 124.32 124.21 124.32 2.1K
10:31 124.27 124.27 124.27 124.27 0.2K
10:33 124.31 124.31 124.31 124.31 0.2K
10:34 124.44 124.60 124.44 124.60 2.2K
10:35 124.51 124.51 124.51 124.51 0.5K
10:36 124.56 124.56 124.56 124.56 0.1K
10:37 124.56 124.56 124.56 124.56 0.7K
10:39 124.38 124.38 124.29 124.29 1.5K
10:40 124.12 124.19 124.03 124.03 1.0K
10:42 124.31 124.49 124.31 124.49 3.7K
10:43 124.56 124.64 124.56 124.63 5.8K
10:44 124.52 124.52 124.52 124.52 6.1K
10:46 124.40 124.40 124.30 124.36 4.0K
10:47 124.53 124.53 124.27 124.28 0.8K
10:49 124.37 124.37 124.37 124.37 1.1K
10:50 124.31 124.31 124.24 124.24 1.4K
10:51 124.24 124.30 124.18 124.30 1.0K
10:53 124.35 124.35 124.20 124.20 1.2K
10:54 124.25 124.38 124.25 124.38 1.5K
10:55 124.31 124.31 124.31 124.31 0.4K
10:56 124.40 124.40 124.40 124.40 0.3K
10:57 124.42 124.42 124.42 124.42 0.5K
10:58 124.21 124.21 124.21 124.21 0.8K
10:59 124.49 124.49 124.49 124.49 0.1K
11:00 124.36 124.53 124.36 124.53 0.3K
11:01 124.52 124.52 124.52 124.52 2.3K
11:02 124.58 124.59 124.58 124.59 0.6K
11:03 124.60 124.60 124.43 124.43 1.7K
11:04 124.52 124.52 124.48 124.48 2.4K
11:06 124.54 124.54 124.54 124.54 0.2K
11:07 124.58 124.58 124.58 124.58 0.5K
11:08 124.49 124.49 124.49 124.49 1.5K
11:09 124.25 124.25 124.25 124.25 1.6K
11:10 124.42 124.74 124.37 124.74 5.5K
11:11 124.64 124.64 124.64 124.64 0.6K
11:12 124.55 124.55 124.55 124.55 0.8K
11:13 124.64 124.64 124.64 124.64 0.8K
11:14 124.61 124.61 124.61 124.61 0.3K
11:15 124.62 124.65 124.62 124.65 1.6K
11:16 124.67 124.67 124.67 124.67 0.4K
11:17 124.65 124.86 124.65 124.86 3.7K
11:22 124.90 124.90 124.90 124.90 0.6K
11:23 124.73 124.84 124.73 124.84 9.6K
11:24 124.94 124.94 124.94 124.94 0.7K
11:26 125.00 125.00 125.00 125.00 1.2K
11:28 124.87 124.87 124.87 124.87 0.3K
11:29 124.87 124.89 124.74 124.74 1.2K
11:30 124.84 124.84 124.84 124.84 2.1K
11:32 124.58 124.73 124.58 124.73 1.4K
11:33 124.77 124.77 124.77 124.77 0.1K
11:34 124.69 124.69 124.69 124.69 1.0K
11:36 124.74 124.77 124.74 124.77 0.7K
11:38 124.65 124.67 124.64 124.64 1.1K
11:39 124.60 124.60 124.60 124.60 2.4K
11:46 124.17 124.17 124.11 124.11 0.5K
11:47 124.04 124.10 124.02 124.02 1.4K
11:48 123.97 124.10 123.87 124.10 7.9K
11:49 124.04 124.21 124.04 124.21 4.1K
11:50 124.22 124.22 124.22 124.22 0.2K
11:51 124.27 124.39 124.24 124.28 1.0K
11:53 124.39 124.47 124.28 124.28 2.5K
11:55 124.24 124.24 124.24 124.24 1.5K
11:56 124.24 124.24 124.01 124.01 9.9K
11:58 123.86 123.86 123.86 123.86 0.5K
11:59 124.10 124.10 124.10 124.10 1.2K
12:00 124.20 124.20 124.01 124.01 1.3K
12:03 123.99 123.99 123.99 123.99 0.6K
12:04 123.88 123.88 123.88 123.88 0.3K
12:06 123.95 123.95 123.75 123.75 1.6K
12:10 123.82 123.82 123.82 123.82 0.1K
12:11 123.83 123.87 123.78 123.78 1.5K
12:14 123.85 123.85 123.85 123.85 0.4K
12:15 123.93 123.93 123.93 123.93 1.4K
12:16 123.98 123.98 123.98 123.98 1.0K
12:17 123.98 123.98 123.98 123.98 0.7K
12:18 123.90 123.92 123.90 123.92 0.9K
12:19 123.92 123.98 123.92 123.98 0.8K
12:22 123.75 123.82 123.67 123.82 5.9K
12:23 123.87 123.87 123.86 123.86 3.0K
12:27 123.83 123.83 123.83 123.83 0.4K
12:28 123.95 123.95 123.95 123.95 1.3K
12:29 123.97 123.99 123.96 123.96 1.2K
12:30 124.08 124.10 124.02 124.10 9.3K
12:31 124.15 124.28 124.15 124.28 3.7K
12:32 124.53 124.53 124.53 124.53 1.3K
12:33 124.55 124.64 124.55 124.64 1.2K
12:34 124.66 124.66 124.66 124.66 0.9K
12:35 124.60 124.60 124.51 124.51 1.1K
12:36 124.49 124.49 124.49 124.49 0.5K
12:38 124.49 124.49 124.49 124.49 0.4K
12:40 124.60 124.68 124.60 124.68 2.3K
12:41 124.70 124.70 124.62 124.62 1.1K
12:42 124.42 124.42 124.42 124.42 1.4K
12:43 124.39 124.39 124.39 124.39 0.2K
12:44 124.59 124.59 124.55 124.55 1.1K
12:46 124.48 124.60 124.48 124.60 2.0K
12:48 124.77 124.77 124.77 124.77 0.1K
12:49 124.80 124.80 124.80 124.80 0.2K
12:50 124.67 124.71 124.67 124.71 0.5K
12:51 124.81 124.81 124.81 124.81 0.1K
12:52 124.68 124.68 124.68 124.68 0.4K
12:53 124.70 124.70 124.70 124.70 0.3K
12:54 124.70 124.70 124.65 124.65 0.5K
12:55 124.68 124.68 124.68 124.68 0.1K
12:56 124.68 124.68 124.68 124.68 0.1K
12:57 124.68 124.68 124.68 124.68 0.3K
12:58 124.81 124.89 124.81 124.89 1.8K
12:59 124.87 124.87 124.87 124.87 0.3K
13:00 124.89 124.89 124.89 124.89 0.2K
13:02 124.87 124.87 124.83 124.83 0.3K
13:03 124.75 124.75 124.75 124.75 0.1K
13:04 124.76 124.76 124.63 124.63 1.7K
13:05 124.76 124.76 124.56 124.56 0.6K
13:07 124.66 124.66 124.57 124.57 0.5K
13:08 124.51 124.51 124.51 124.51 0.6K
13:12 124.64 124.64 124.64 124.64 0.2K
13:13 124.52 124.52 124.52 124.52 0.6K
13:16 124.62 124.62 124.62 124.62 0.1K
13:17 124.72 124.74 124.62 124.62 0.7K
13:18 124.62 124.62 124.62 124.62 1.4K
13:20 124.63 124.63 124.63 124.63 0.3K
13:23 124.59 124.59 124.57 124.57 3.4K
13:25 124.58 124.58 124.50 124.50 0.8K
13:28 124.51 124.61 124.51 124.52 1.0K
13:29 124.56 124.56 124.56 124.56 0.1K
13:30 124.50 124.50 124.50 124.50 1.0K
13:31 124.50 124.50 124.50 124.50 0.3K
13:33 124.50 124.50 124.50 124.50 1.4K
13:34 124.43 124.43 124.30 124.30 5.7K
13:35 124.34 124.46 124.34 124.46 5.1K
13:37 124.42 124.42 124.42 124.42 0.2K
13:38 124.24 124.24 124.20 124.20 4.3K
13:39 124.27 124.27 124.27 124.27 1.9K
13:43 124.00 124.00 124.00 124.00 1.3K
13:44 123.85 123.85 123.85 123.85 1.6K
13:51 123.86 123.86 123.86 123.86 0.2K
13:52 124.00 124.00 124.00 124.00 4.7K
13:53 124.04 124.04 124.04 124.04 0.2K
13:54 124.00 124.00 124.00 124.00 0.8K
13:57 124.02 124.02 124.02 124.02 1.3K
13:58 123.85 123.88 123.79 123.79 2.0K
14:00 123.82 123.82 123.77 123.77 3.6K
14:01 123.82 123.82 123.68 123.68 1.5K
14:02 123.86 123.86 123.83 123.83 2.0K
14:03 123.90 123.99 123.90 123.99 3.9K
14:04 123.75 123.75 123.74 123.74 1.5K
14:05 123.61 123.61 123.61 123.61 1.2K
14:09 123.44 123.49 123.44 123.49 0.5K
14:10 123.34 123.34 123.24 123.24 2.3K
14:15 123.26 123.26 123.26 123.26 0.2K
14:16 123.41 123.41 123.37 123.37 0.8K
14:17 123.29 123.36 123.29 123.36 1.0K
14:20 123.22 123.31 123.18 123.18 1.7K
14:22 123.22 123.22 123.11 123.11 0.7K
14:24 122.95 122.95 122.95 122.95 2.2K
14:25 122.91 122.91 122.91 122.91 1.0K
14:26 122.91 122.91 122.91 122.91 0.3K
14:27 122.99 122.99 122.99 122.99 0.4K
14:28 122.92 122.92 122.86 122.86 0.7K
14:29 122.99 123.12 122.99 123.12 2.8K
14:30 123.16 123.16 123.05 123.15 1.0K
14:31 123.22 123.22 123.21 123.21 0.9K
14:32 123.09 123.28 123.09 123.09 2.4K
14:33 123.04 123.04 123.04 123.04 0.1K
14:34 123.15 123.15 123.15 123.15 0.3K
14:35 123.08 123.08 123.08 123.08 0.8K
14:38 123.15 123.15 123.07 123.07 1.9K
14:39 123.09 123.09 123.09 123.09 0.4K
14:40 123.06 123.06 123.06 123.06 0.2K
14:41 123.10 123.10 123.10 123.10 0.6K
14:42 123.09 123.09 123.09 123.09 0.4K
14:43 123.05 123.26 123.05 123.26 2.7K
14:44 123.10 123.10 123.05 123.05 2.4K
14:45 123.15 123.15 123.15 123.15 0.5K
14:47 123.15 123.15 123.15 123.15 0.5K
14:50 123.16 123.16 123.16 123.16 0.3K
14:51 123.16 123.19 123.16 123.19 1.5K
14:52 123.21 123.27 123.21 123.27 3.0K
14:53 123.36 123.36 123.36 123.36 0.4K
14:54 123.37 123.37 123.37 123.37 0.3K
14:55 123.36 123.36 123.33 123.33 1.3K
14:57 123.27 123.27 123.27 123.27 0.2K
14:58 123.27 123.27 123.27 123.27 1.0K
14:59 123.26 123.26 123.26 123.26 0.7K
15:02 123.34 123.34 123.34 123.34 0.5K
15:03 123.25 123.25 123.25 123.25 1.2K
15:04 123.22 123.22 123.22 123.22 0.3K
15:05 123.27 123.27 123.21 123.21 1.4K
15:08 123.25 123.29 123.20 123.29 0.8K
15:09 123.26 123.31 123.25 123.25 2.2K
15:11 123.30 123.30 123.30 123.30 0.9K
15:12 123.31 123.32 123.31 123.31 4.5K
15:13 123.31 123.44 123.31 123.44 1.5K
15:14 123.40 123.40 123.38 123.38 1.9K
15:15 123.35 123.35 123.35 123.35 1.2K
15:18 123.26 123.33 123.25 123.25 1.8K
15:20 123.45 123.45 123.45 123.45 0.1K
15:21 123.36 123.36 123.36 123.36 0.3K
15:22 123.36 123.36 123.29 123.31 0.7K
15:23 123.26 123.32 123.26 123.32 1.4K
15:25 123.34 123.34 123.34 123.34 0.5K
15:27 123.34 123.36 123.34 123.36 1.3K
15:29 123.36 123.36 123.36 123.36 0.5K
15:30 123.29 123.29 123.21 123.21 2.0K
15:31 123.30 123.30 123.19 123.19 1.0K
15:32 123.13 123.23 123.13 123.23 1.4K
15:33 123.10 123.20 123.10 123.20 0.4K
15:34 123.10 123.10 123.10 123.10 0.4K
15:35 123.21 123.21 123.11 123.11 0.7K
15:36 123.23 123.24 123.18 123.24 4.4K
15:37 123.23 123.23 123.12 123.12 2.6K
15:38 123.16 123.16 123.07 123.07 2.0K
15:39 123.07 123.07 123.07 123.07 0.6K
15:40 122.96 122.96 122.96 122.96 0.5K
15:41 122.99 123.25 122.99 123.16 6.3K
15:42 123.29 123.29 123.29 123.29 0.4K
15:43 123.31 123.31 123.26 123.26 1.0K
15:44 123.32 123.32 123.32 123.32 0.6K
15:45 123.29 123.30 123.29 123.30 1.5K
15:46 123.23 123.33 123.23 123.33 3.5K
15:47 123.20 123.20 123.17 123.18 1.4K
15:48 123.21 123.23 123.19 123.23 2.5K
15:49 123.22 123.22 123.16 123.16 1.6K
15:50 123.16 123.19 122.97 122.97 3.2K
15:51 122.98 122.98 122.88 122.88 6.4K
15:52 122.89 122.96 122.89 122.92 5.3K
15:53 122.91 122.95 122.91 122.91 3.1K
15:54 122.91 123.16 122.91 123.06 9.1K
15:55 123.21 123.24 123.18 123.18 5.3K
15:56 123.17 123.20 123.12 123.14 6.3K
15:57 123.21 123.32 123.12 123.12 15.0K
15:58 123.12 123.20 123.12 123.14 15.8K
15:59 123.15 123.24 123.10 123.23 102.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据