MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
131.71
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 129.50 130.30 129.50 130.12 22.7K
09:31 130.30 131.10 130.26 131.10 14.6K
09:32 131.09 131.09 130.55 130.55 6.1K
09:34 130.83 130.84 130.30 130.77 3.4K
09:35 130.17 130.20 130.17 130.20 0.9K
09:36 130.21 130.35 130.21 130.35 1.9K
09:37 130.21 130.21 129.57 129.57 2.9K
09:38 129.70 129.70 129.50 129.55 4.4K
09:39 129.61 129.61 129.00 129.00 5.9K
09:40 129.08 129.08 129.08 129.08 0.5K
09:41 129.52 129.93 129.52 129.59 1.1K
09:42 129.36 129.36 129.32 129.32 1.2K
09:43 129.40 129.40 129.38 129.38 1.2K
09:44 129.69 130.16 129.69 130.16 0.8K
09:45 129.99 130.43 129.93 130.43 1.4K
09:46 130.30 130.54 130.29 130.30 6.0K
09:47 130.67 130.99 130.67 130.99 1.1K
09:48 131.09 131.35 131.08 131.35 0.5K
09:49 131.29 131.50 131.04 131.50 1.3K
09:50 131.54 131.54 131.47 131.47 1.5K
09:51 131.58 131.58 131.58 131.58 0.1K
09:52 131.74 131.75 131.52 131.60 1.9K
09:53 131.18 131.68 131.18 131.51 3.3K
09:54 131.52 131.52 131.21 131.21 2.5K
09:55 131.40 131.68 131.36 131.68 1.9K
09:56 131.69 131.77 131.69 131.77 2.0K
09:57 131.91 131.91 131.47 131.52 1.3K
09:58 131.52 131.52 131.21 131.24 3.3K
09:59 131.22 131.22 131.22 131.22 0.3K
10:00 131.10 131.42 131.00 131.08 3.2K
10:01 130.91 131.08 130.88 130.88 3.2K
10:03 131.21 131.21 131.06 131.20 1.3K
10:04 131.29 131.29 130.60 130.60 2.3K
10:05 130.81 130.81 130.81 130.81 0.6K
10:06 130.42 130.63 130.42 130.63 0.5K
10:07 130.42 130.42 130.15 130.15 1.6K
10:09 130.48 130.48 130.47 130.47 2.7K
10:10 130.59 130.59 130.59 130.59 0.3K
10:11 130.75 130.75 130.54 130.54 0.4K
10:12 130.74 131.11 130.74 131.11 0.6K
10:13 131.47 131.75 131.47 131.75 2.6K
10:14 131.72 131.99 131.65 131.65 0.9K
10:15 131.80 131.83 131.80 131.83 0.8K
10:16 131.77 131.97 131.62 131.97 1.3K
10:17 131.89 131.89 131.89 131.89 0.6K
10:18 131.89 131.98 131.80 131.95 2.1K
10:19 131.58 131.58 131.58 131.58 2.1K
10:20 131.39 131.42 131.39 131.42 0.7K
10:21 131.55 131.55 131.55 131.55 0.8K
10:23 131.13 131.13 130.89 130.89 1.9K
10:24 130.72 130.75 130.72 130.75 0.9K
10:26 130.92 130.92 130.75 130.75 3.3K
10:27 130.50 130.50 130.50 130.50 0.7K
10:28 130.52 130.52 130.18 130.18 1.7K
10:29 130.09 130.15 130.00 130.00 5.4K
10:30 129.82 129.82 129.59 129.59 2.1K
10:31 129.62 129.62 129.61 129.60 2.3K
10:32 129.64 129.65 129.49 129.49 2.8K
10:33 129.33 129.53 129.30 129.53 2.3K
10:35 129.18 129.50 129.18 129.50 0.9K
10:36 129.59 129.59 129.59 129.59 1.1K
10:37 129.61 129.61 129.61 129.61 0.1K
10:38 129.12 129.12 129.12 129.12 1.0K
10:41 129.50 129.56 129.50 129.56 0.5K
10:42 129.52 129.66 129.52 129.66 1.2K
10:44 129.88 129.88 129.88 129.88 0.3K
10:45 129.88 130.09 129.88 130.01 0.7K
10:48 130.39 130.60 130.39 130.60 2.9K
10:51 130.60 131.06 130.60 131.06 4.3K
10:52 131.06 131.06 131.06 131.06 0.6K
10:53 131.36 131.37 131.36 131.37 2.2K
10:54 131.36 131.68 131.36 131.68 2.9K
10:55 131.45 131.98 131.45 131.51 2.4K
10:56 131.59 131.59 131.42 131.42 1.4K
10:57 131.36 131.37 131.06 131.06 6.1K
10:59 131.13 131.13 130.99 130.99 0.7K
11:00 131.13 131.19 131.13 131.19 1.3K
11:01 131.28 131.36 131.27 131.36 3.0K
11:03 131.48 131.48 131.23 131.30 1.8K
11:04 130.96 130.96 130.96 130.96 0.3K
11:05 130.59 130.60 130.59 130.60 0.3K
11:06 130.73 130.73 130.73 130.73 0.5K
11:07 130.63 130.79 130.63 130.79 1.8K
11:08 130.74 130.74 130.74 130.74 1.8K
11:11 130.42 130.42 130.42 130.42 0.8K
11:12 130.59 130.59 130.59 130.59 1.6K
11:14 130.42 130.42 130.42 130.42 0.4K
11:15 130.36 130.36 130.36 130.36 0.4K
11:18 130.50 130.50 130.50 130.50 1.0K
11:19 130.51 130.51 130.51 130.51 0.8K
11:21 130.55 130.75 130.55 130.75 0.8K
11:23 130.67 130.83 130.67 130.83 0.8K
11:24 130.77 130.77 130.77 130.77 0.7K
11:28 130.95 130.95 130.95 130.95 1.1K
11:30 130.98 130.98 130.92 130.92 0.4K
11:31 131.08 131.08 131.08 131.08 1.6K
11:35 130.71 130.71 130.71 130.71 0.8K
11:36 130.79 130.79 130.79 130.79 0.2K
11:38 130.65 130.65 130.65 130.65 0.5K
11:40 130.81 130.81 130.81 130.81 0.2K
11:41 130.81 130.81 130.81 130.81 1.7K
11:42 131.15 131.16 131.15 131.16 0.4K
11:44 131.04 131.04 131.04 131.04 2.1K
11:48 130.82 130.82 130.82 130.82 0.9K
11:50 130.73 130.73 130.70 130.70 0.6K
11:51 130.81 130.81 130.81 130.81 1.1K
11:52 130.81 130.81 130.70 130.70 0.7K
11:55 130.70 130.70 130.60 130.60 1.2K
11:57 130.72 130.72 130.72 130.72 0.3K
11:58 130.67 130.67 130.67 130.67 0.1K
11:59 130.75 130.75 130.75 130.75 1.2K
12:00 130.76 130.76 130.76 130.76 0.6K
12:01 130.66 130.66 130.66 130.66 0.6K
12:02 130.72 130.72 130.72 130.72 1.0K
12:03 130.62 130.67 130.62 130.67 0.7K
12:04 130.50 130.50 130.50 130.50 1.8K
12:06 130.50 130.50 130.50 130.50 3.7K
12:07 130.68 130.68 130.68 130.68 2.1K
12:11 130.84 130.84 130.84 130.84 0.6K
12:13 130.64 130.64 130.55 130.55 0.6K
12:14 130.61 130.61 130.61 130.61 0.2K
12:15 130.50 130.62 130.50 130.62 2.7K
12:17 130.64 130.77 130.64 130.76 1.7K
12:18 130.76 130.76 130.76 130.76 1.0K
12:22 130.64 130.64 130.64 130.64 0.5K
12:23 130.62 130.66 130.62 130.66 0.3K
12:24 130.57 130.57 130.57 130.57 0.3K
12:26 130.75 130.75 130.75 130.75 1.1K
12:28 130.77 130.77 130.77 130.77 0.6K
12:29 130.82 130.90 130.77 130.83 2.8K
12:30 130.88 130.88 130.88 130.88 0.3K
12:31 130.87 130.96 130.87 130.96 4.0K
12:36 130.91 130.91 130.91 130.91 0.6K
12:38 130.91 130.91 130.91 130.91 0.8K
12:40 130.87 130.87 130.87 130.87 0.6K
12:41 130.88 130.90 130.88 130.90 0.4K
12:42 130.88 130.88 130.88 130.88 0.1K
12:43 130.77 130.88 130.77 130.88 2.1K
12:44 131.16 131.16 131.16 131.16 0.3K
12:45 131.10 131.10 131.10 131.10 0.2K
12:47 131.00 131.00 131.00 131.00 1.8K
12:50 130.80 130.80 130.80 130.80 0.1K
12:52 130.92 130.92 130.92 130.92 0.1K
12:53 131.04 131.04 131.04 131.04 0.9K
12:54 130.92 130.92 130.92 130.92 0.3K
12:55 130.81 130.88 130.81 130.88 1.2K
12:58 130.90 130.90 130.90 130.90 0.9K
13:01 130.96 130.96 130.96 130.96 0.2K
13:02 130.99 130.99 130.99 130.99 0.4K
13:05 130.97 130.97 130.97 130.97 0.2K
13:07 130.98 130.99 130.98 130.99 0.8K
13:09 131.05 131.10 131.05 131.07 0.6K
13:10 131.08 131.08 131.08 131.08 2.3K
13:11 131.16 131.16 131.16 131.16 0.1K
13:12 131.16 131.16 131.16 131.16 0.1K
13:13 131.03 131.03 131.03 131.03 1.1K
13:15 131.01 131.01 131.01 131.01 0.8K
13:18 130.84 130.84 130.84 130.84 0.5K
13:21 130.89 130.89 130.89 130.89 0.2K
13:24 130.83 130.91 130.83 130.91 1.9K
13:27 130.85 130.88 130.85 130.88 1.4K
13:28 131.05 131.13 131.05 131.13 1.4K
13:29 131.17 131.17 131.17 131.17 0.2K
13:30 131.22 131.24 131.22 131.24 1.4K
13:34 131.27 131.27 131.27 131.27 0.7K
13:35 131.35 131.35 131.35 131.35 0.3K
13:36 131.37 131.37 131.37 131.37 0.1K
13:37 131.38 131.38 131.32 131.35 3.7K
13:40 131.35 131.35 131.35 131.35 0.2K
13:41 131.33 131.33 131.33 131.33 0.7K
13:43 131.70 131.74 131.70 131.74 1.4K
13:44 131.71 131.71 131.71 131.71 0.5K
13:46 131.69 131.69 131.69 131.69 0.2K
13:47 131.73 131.73 131.73 131.73 0.3K
13:49 131.56 131.56 131.46 131.51 1.4K
13:52 131.51 131.51 131.51 131.51 0.7K
13:54 131.52 131.52 131.51 131.51 1.8K
13:56 131.61 131.61 131.61 131.61 0.8K
13:58 131.81 131.81 131.81 131.81 1.0K
14:02 131.72 131.95 131.72 131.95 1.3K
14:05 131.86 131.87 131.86 131.85 0.6K
14:06 131.85 131.85 131.85 131.85 1.1K
14:07 131.87 132.01 131.87 132.01 8.8K
14:08 131.98 131.98 131.98 131.98 0.1K
14:09 132.05 132.05 131.95 131.95 0.6K
14:10 131.95 131.95 131.95 131.95 0.7K
14:11 131.95 131.95 131.93 131.92 0.3K
14:12 131.95 131.95 131.81 131.81 4.5K
14:14 131.90 131.98 131.90 131.98 4.3K
14:15 131.89 131.89 131.88 131.88 6.0K
14:16 131.89 131.89 131.89 131.89 1.0K
14:18 132.02 132.02 132.02 132.02 0.3K
14:19 131.83 131.83 131.80 131.80 3.5K
14:20 131.80 131.80 131.80 131.80 0.9K
14:21 131.73 131.73 131.73 131.73 0.2K
14:22 131.76 131.76 131.76 131.76 1.5K
14:23 131.73 131.73 131.72 131.72 0.3K
14:24 131.84 131.99 131.83 131.99 1.1K
14:25 131.93 131.93 131.91 131.91 0.8K
14:27 132.00 132.06 131.97 131.97 0.6K
14:30 131.97 131.97 131.97 131.97 1.4K
14:31 131.83 131.84 131.81 131.81 1.8K
14:32 131.91 131.91 131.91 131.91 0.7K
14:34 131.97 132.10 131.97 132.05 1.8K
14:39 132.07 132.07 132.03 132.03 0.8K
14:40 131.98 131.99 131.98 131.99 1.8K
14:42 131.99 131.99 131.99 131.99 0.1K
14:43 132.01 132.01 131.98 131.98 1.6K
14:44 131.90 131.90 131.90 131.90 0.7K
14:45 131.89 131.89 131.89 131.89 0.7K
14:47 131.89 131.89 131.89 131.89 0.1K
14:48 131.85 131.90 131.85 131.90 0.6K
14:49 131.94 131.94 131.94 131.94 0.1K
14:50 132.01 132.01 132.01 132.01 1.0K
14:51 132.01 132.01 132.01 132.01 0.8K
14:52 131.87 131.87 131.81 131.81 2.3K
14:55 131.75 131.75 131.73 131.73 2.9K
15:00 131.74 131.74 131.74 131.74 0.4K
15:01 131.74 131.74 131.74 131.74 0.3K
15:02 131.74 131.74 131.74 131.74 0.9K
15:04 131.73 131.73 131.67 131.67 1.5K
15:05 131.72 131.93 131.67 131.93 3.3K
15:06 132.02 132.02 132.02 132.01 0.8K
15:07 132.25 132.25 132.17 132.17 0.9K
15:08 132.15 132.30 132.15 132.30 1.5K
15:10 132.14 132.28 132.14 132.28 3.1K
15:11 132.41 132.41 132.41 132.41 0.9K
15:16 132.42 132.42 132.42 132.42 0.9K
15:17 132.40 132.40 132.40 132.40 0.2K
15:18 132.46 132.46 132.41 132.41 0.6K
15:19 132.27 132.33 132.22 132.29 38.3K
15:20 132.18 132.18 131.86 131.85 2.1K
15:21 131.96 131.96 131.96 131.96 0.4K
15:22 131.89 131.89 131.89 131.89 1.2K
15:24 131.83 131.83 131.83 131.82 0.3K
15:25 131.81 131.81 131.81 131.81 0.8K
15:26 131.94 131.94 131.94 131.94 1.7K
15:27 131.92 131.92 131.72 131.75 1.7K
15:28 131.77 131.77 131.64 131.64 2.0K
15:29 131.67 131.67 131.67 131.67 0.7K
15:30 131.72 131.72 131.67 131.67 0.5K
15:31 131.76 131.76 131.76 131.76 0.6K
15:32 131.67 131.67 131.50 131.61 1.8K
15:33 131.55 131.56 131.55 131.56 0.8K
15:34 131.63 131.63 131.40 131.40 4.2K
15:35 131.24 131.24 131.11 131.12 0.5K
15:36 131.09 131.09 131.06 131.06 2.1K
15:37 131.17 131.17 131.14 131.14 0.6K
15:38 131.02 131.02 130.95 130.95 1.9K
15:39 130.79 130.79 130.72 130.72 4.6K
15:40 130.74 130.74 130.74 130.74 1.7K
15:41 130.82 130.82 130.81 130.82 4.7K
15:42 130.79 130.82 130.75 130.75 2.8K
15:43 130.62 130.65 130.62 130.65 0.4K
15:44 130.62 130.70 130.45 130.45 5.8K
15:45 130.54 130.54 130.44 130.44 2.2K
15:46 130.52 130.64 130.46 130.64 10.6K
15:47 130.63 130.68 130.63 130.65 2.3K
15:48 130.58 130.60 130.58 130.60 0.9K
15:49 130.58 130.58 130.51 130.51 1.7K
15:50 130.48 130.52 130.46 130.48 3.4K
15:51 130.48 130.57 130.48 130.57 2.5K
15:52 130.64 130.73 130.62 130.73 4.1K
15:53 130.76 130.85 130.73 130.85 2.7K
15:54 130.87 131.05 130.87 131.05 8.1K
15:55 131.15 131.25 131.08 131.08 10.3K
15:56 131.11 131.33 131.11 131.31 5.5K
15:57 131.33 131.36 131.29 131.36 7.1K
15:58 131.36 131.43 131.32 131.43 9.4K
15:59 131.42 131.42 131.31 131.33 87.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据