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
09:30 132.64 132.64 132.64 132.64 6.3K
09:32 132.00 132.00 132.00 132.00 0.4K
09:34 132.50 132.50 132.50 132.50 0.3K
09:35 132.81 132.81 132.81 132.81 0.7K
09:36 132.76 132.76 132.76 132.76 0.3K
09:37 133.23 133.47 133.00 133.01 4.7K
09:38 133.15 133.88 133.15 133.85 3.1K
09:39 133.56 133.56 133.56 133.56 1.3K
09:40 133.57 133.57 133.45 133.45 1.4K
09:41 133.45 133.45 133.45 133.45 0.3K
09:43 133.48 133.48 133.39 133.39 0.4K
09:44 133.31 133.31 133.27 133.26 2.0K
09:45 132.91 132.91 132.91 132.91 0.8K
09:46 133.00 133.08 133.00 133.08 0.5K
09:47 133.00 133.00 133.00 133.00 1.4K
09:50 133.00 133.00 132.90 132.90 2.4K
09:51 132.90 133.22 132.90 133.22 1.2K
09:52 132.99 132.99 132.52 132.52 1.1K
09:54 133.27 133.27 133.27 133.27 0.6K
09:55 133.32 133.32 133.32 133.32 0.3K
09:56 133.20 133.20 133.20 133.20 0.6K
09:57 133.00 133.00 133.00 133.00 0.4K
09:59 133.07 133.20 133.07 133.20 0.6K
10:00 132.93 133.10 132.93 133.10 1.4K
10:01 133.13 133.44 133.13 133.23 1.4K
10:02 133.40 133.56 133.40 133.56 2.3K
10:03 133.24 133.24 133.00 133.00 2.8K
10:04 132.94 132.94 132.56 132.78 1.9K
10:05 132.74 132.74 132.74 132.74 0.5K
10:06 132.90 132.90 132.90 132.90 1.0K
10:08 133.02 133.02 133.02 133.02 1.1K
10:09 132.88 133.13 132.88 133.13 1.3K
10:10 133.10 133.10 132.77 132.77 1.7K
10:13 133.20 133.22 133.18 133.18 1.1K
10:14 133.24 133.24 133.00 133.00 2.0K
10:16 133.05 133.05 133.05 133.05 0.5K
10:17 133.18 133.18 133.18 133.18 0.4K
10:19 133.24 133.32 133.24 133.32 0.9K
10:22 133.17 133.17 133.17 133.17 0.7K
10:23 133.23 133.42 133.23 133.42 0.9K
10:25 133.44 133.44 133.44 133.44 0.5K
10:27 133.43 133.43 133.24 133.40 0.6K
10:28 133.20 133.20 133.20 133.20 0.9K
10:29 133.23 133.23 133.23 133.23 0.3K
10:30 133.23 133.23 133.23 133.23 0.4K
10:32 133.22 133.22 133.22 133.22 0.3K
10:33 133.00 133.02 133.00 133.02 0.9K
10:34 132.98 133.29 132.98 133.28 2.5K
10:38 133.31 133.41 133.31 133.37 1.0K
10:39 133.28 133.28 133.28 133.28 0.8K
10:40 133.51 133.51 133.51 133.51 0.4K
10:41 133.52 133.52 133.52 133.52 1.6K
10:43 133.69 133.77 133.69 133.77 0.9K
10:44 133.77 133.77 133.77 133.76 0.3K
10:45 133.86 134.13 133.86 134.13 5.5K
10:46 134.02 134.07 133.99 134.07 3.4K
10:47 134.14 134.19 134.04 134.05 5.5K
10:49 134.04 134.18 134.04 134.18 0.9K
10:50 134.11 134.19 134.11 134.19 1.1K
10:51 134.19 134.24 134.18 134.24 7.1K
10:52 134.24 134.35 134.20 134.35 5.0K
10:53 134.40 134.40 134.40 134.40 0.7K
10:54 134.40 134.40 134.30 134.39 13.5K
10:55 134.34 134.36 134.23 134.23 4.2K
10:56 134.07 134.07 133.98 133.98 0.3K
10:57 134.40 134.40 134.24 134.24 0.7K
10:58 134.03 134.03 134.03 134.03 1.2K
11:00 134.08 134.08 133.77 133.77 0.7K
11:03 133.50 133.90 133.45 133.90 5.0K
11:11 134.20 134.20 134.20 134.20 1.8K
11:12 134.21 134.39 134.21 134.24 0.9K
11:13 134.21 134.21 134.06 134.06 1.1K
11:14 134.04 134.04 134.04 134.04 1.0K
11:18 133.93 133.93 133.93 133.93 1.0K
11:19 134.13 134.13 133.92 133.92 2.3K
11:20 134.01 134.07 134.01 134.07 2.6K
11:21 134.19 134.25 134.07 134.25 6.3K
11:22 134.30 134.30 134.30 134.30 1.0K
11:23 134.49 134.49 134.30 134.30 0.8K
11:24 134.29 134.39 134.22 134.23 10.4K
11:25 134.00 134.00 133.96 133.96 3.8K
11:26 133.94 133.94 133.94 133.94 0.3K
11:27 133.93 133.93 133.93 133.93 0.6K
11:28 133.93 133.93 133.36 133.36 1.9K
11:31 133.49 133.49 133.49 133.49 0.5K
11:32 133.49 133.49 133.49 133.49 0.9K
11:35 133.71 133.74 133.71 133.74 1.4K
11:37 133.76 133.76 133.76 133.76 0.6K
11:38 133.74 133.78 133.74 133.78 0.9K
11:40 133.73 133.75 133.73 133.75 1.3K
11:41 133.73 133.73 133.73 133.73 0.7K
11:42 133.54 133.54 133.54 133.54 2.6K
11:44 133.53 133.53 133.53 133.53 0.6K
11:45 133.61 133.62 133.59 133.62 0.9K
11:46 133.61 133.61 133.61 133.61 0.8K
11:47 133.73 133.73 133.73 133.73 0.5K
11:48 133.55 133.57 133.55 133.57 1.3K
11:49 133.63 133.63 133.63 133.63 1.5K
11:51 133.78 133.78 133.78 133.78 0.2K
11:52 133.75 133.75 133.75 133.75 0.8K
11:53 133.56 133.56 133.56 133.56 2.7K
11:54 133.76 133.76 133.47 133.69 4.3K
11:55 133.54 133.54 133.54 133.54 0.2K
11:56 133.51 133.51 133.38 133.38 3.7K
11:57 133.39 133.39 133.39 133.39 0.4K
11:58 133.26 133.26 133.26 133.26 1.2K
11:59 132.94 132.94 132.94 132.94 2.3K
12:01 132.71 132.71 132.66 132.66 1.0K
12:04 132.74 132.74 132.74 132.74 2.2K
12:05 132.56 132.56 132.56 132.56 1.2K
12:06 132.62 132.62 132.62 132.62 2.3K
12:09 132.67 132.67 132.67 132.67 0.3K
12:10 132.67 132.67 132.67 132.67 0.3K
12:11 132.67 132.67 132.67 132.67 1.0K
12:12 132.78 132.78 132.78 132.78 1.1K
12:13 132.72 132.80 132.72 132.80 0.9K
12:14 132.80 132.80 132.80 132.80 0.7K
12:16 132.79 132.79 132.75 132.75 2.5K
12:17 132.76 132.78 132.76 132.78 0.6K
12:18 132.80 132.80 132.80 132.79 1.9K
12:21 132.89 132.95 132.82 132.89 3.0K
12:22 132.79 132.79 132.79 132.79 0.8K
12:23 132.82 132.82 132.82 132.82 3.4K
12:24 132.89 132.89 132.89 132.89 1.2K
12:28 132.82 132.95 132.82 132.95 0.4K
12:29 132.98 132.98 132.98 132.98 0.8K
12:30 133.19 133.19 133.12 133.12 0.4K
12:31 133.05 133.17 132.91 132.91 0.4K
12:32 133.12 133.16 133.05 133.16 0.5K
12:34 132.90 132.90 132.90 132.90 1.7K
12:42 132.94 132.94 132.94 132.94 4.9K
12:43 132.94 133.00 132.94 133.00 0.3K
12:44 132.92 132.92 132.90 132.90 3.7K
12:45 132.95 132.95 132.95 132.95 0.4K
12:47 132.77 132.77 132.67 132.67 4.2K
12:48 132.71 132.71 132.71 132.71 2.7K
12:50 132.71 132.77 132.71 132.76 0.9K
12:52 132.73 132.73 132.73 132.73 0.2K
12:53 132.65 132.65 132.65 132.65 1.0K
12:58 132.71 132.82 132.67 132.69 7.8K
13:00 132.52 132.54 132.52 132.54 1.5K
13:01 132.52 132.52 132.39 132.39 1.1K
13:03 132.35 132.35 132.35 132.35 0.3K
13:04 132.34 132.34 132.32 132.32 1.0K
13:05 132.31 132.31 132.31 132.31 0.4K
13:06 132.31 132.31 132.31 132.31 0.7K
13:07 132.34 132.45 132.34 132.45 0.9K
13:08 132.44 132.44 132.44 132.44 0.6K
13:13 132.43 132.43 132.31 132.38 1.6K
13:14 132.34 132.34 132.34 132.34 0.7K
13:16 132.41 132.41 132.41 132.41 0.2K
13:17 132.30 132.50 132.30 132.50 16.9K
13:18 132.44 132.47 132.43 132.43 1.9K
13:19 132.51 132.54 132.51 132.54 0.9K
13:20 132.53 132.60 132.53 132.60 4.8K
13:21 132.58 132.58 132.58 132.57 0.2K
13:22 132.57 132.57 132.57 132.57 0.7K
13:23 132.86 132.86 132.79 132.79 2.3K
13:27 132.84 132.84 132.82 132.82 0.3K
13:28 132.74 132.74 132.74 132.74 0.7K
13:29 132.57 132.57 132.57 132.57 1.2K
13:31 132.73 132.73 132.73 132.73 0.5K
13:34 133.01 133.01 133.00 133.00 18.5K
13:36 132.97 132.97 132.86 132.86 0.8K
13:37 132.85 132.85 132.85 132.85 0.9K
13:41 132.97 132.97 132.97 132.97 0.9K
13:43 132.87 132.87 132.87 132.87 0.3K
13:44 132.80 132.80 132.64 132.64 4.4K
13:46 132.64 132.75 132.64 132.75 1.2K
13:47 132.74 132.74 132.74 132.74 0.1K
13:48 132.71 132.71 132.71 132.71 0.7K
13:50 132.62 132.62 132.47 132.47 1.8K
13:53 132.41 132.41 132.41 132.41 0.1K
13:54 132.58 132.62 132.50 132.62 1.9K
13:57 132.65 132.65 132.65 132.65 0.7K
13:58 132.80 132.80 132.80 132.80 1.7K
14:01 132.79 132.79 132.79 132.79 0.6K
14:02 132.81 132.81 132.81 132.81 0.4K
14:03 132.88 132.88 132.88 132.88 1.3K
14:09 132.93 132.94 132.93 132.94 2.3K
14:10 132.93 132.93 132.93 132.93 0.3K
14:12 132.92 132.92 132.92 132.92 0.7K
14:13 132.85 132.85 132.85 132.85 0.8K
14:15 132.90 132.90 132.90 132.90 1.8K
14:16 132.80 132.80 132.75 132.75 1.1K
14:19 132.90 132.90 132.90 132.90 0.2K
14:20 132.91 132.95 132.91 132.95 0.7K
14:21 133.00 133.00 132.94 132.94 2.3K
14:23 132.91 132.97 132.89 132.97 1.8K
14:28 132.90 132.96 132.90 132.96 0.9K
14:30 132.98 132.98 132.98 132.98 0.3K
14:31 132.91 132.91 132.91 132.91 1.1K
14:33 132.99 132.99 132.99 132.99 0.1K
14:34 133.00 133.00 133.00 133.00 2.5K
14:35 133.13 133.13 133.13 133.13 3.1K
14:36 133.29 133.29 133.29 133.29 0.7K
14:37 133.42 133.42 133.42 133.42 0.2K
14:38 133.45 133.45 133.45 133.45 0.5K
14:41 133.38 133.51 133.38 133.43 5.0K
14:42 133.52 133.52 133.52 133.51 0.3K
14:43 133.57 133.57 133.50 133.50 0.6K
14:44 133.57 133.59 133.57 133.59 1.2K
14:47 133.65 133.66 133.65 133.66 3.4K
14:48 133.59 133.59 133.56 133.56 0.5K
14:49 133.56 133.56 133.56 133.56 1.2K
14:50 133.48 133.51 133.48 133.51 4.1K
14:51 133.02 133.09 132.99 133.09 22.5K
14:52 133.23 133.23 133.23 133.23 0.7K
14:54 133.26 133.26 133.26 133.26 1.5K
14:55 133.28 133.28 133.28 133.28 0.4K
14:56 133.32 133.32 133.32 133.32 0.2K
14:57 133.27 133.39 133.27 133.39 1.8K
14:59 133.49 133.49 133.49 133.49 0.2K
15:00 133.52 133.52 133.52 133.52 1.0K
15:02 133.41 133.41 133.41 133.41 1.0K
15:03 133.14 133.16 133.14 133.16 1.9K
15:04 133.10 133.10 133.10 133.10 0.7K
15:05 133.10 133.23 133.10 133.22 1.7K
15:06 133.21 133.30 133.21 133.30 0.5K
15:07 133.28 133.28 133.28 133.28 0.9K
15:08 133.13 133.13 133.13 133.13 1.1K
15:10 133.13 133.13 133.13 133.13 0.7K
15:11 133.05 133.08 133.05 133.07 0.8K
15:13 133.08 133.08 133.08 133.07 1.2K
15:14 133.21 133.21 133.13 133.13 0.6K
15:15 133.35 133.35 133.35 133.35 1.4K
15:16 133.18 133.18 133.18 133.18 1.3K
15:19 133.20 133.21 133.20 133.21 1.1K
15:20 133.21 133.21 133.21 133.21 1.2K
15:22 133.10 133.12 133.02 133.12 3.6K
15:23 133.17 133.20 133.17 133.20 2.1K
15:24 133.26 133.40 133.26 133.40 2.0K
15:26 133.33 133.33 133.33 133.32 1.9K
15:28 133.30 133.30 133.30 133.29 0.3K
15:29 133.25 133.36 133.25 133.36 3.4K
15:30 133.32 133.32 133.30 133.30 1.1K
15:31 133.29 133.29 133.29 133.29 0.5K
15:32 133.26 133.26 133.26 133.26 1.0K
15:34 133.24 133.24 133.24 133.24 0.6K
15:35 133.24 133.24 133.24 133.24 2.5K
15:36 133.31 133.31 133.27 133.26 4.2K
15:37 133.25 133.25 133.02 133.02 2.8K
15:38 133.04 133.04 133.04 133.04 0.7K
15:39 132.88 132.88 132.88 132.88 0.4K
15:40 132.92 133.24 132.92 133.24 5.2K
15:41 133.38 133.51 133.38 133.43 3.2K
15:42 133.40 133.46 133.40 133.44 5.2K
15:43 133.45 133.59 133.45 133.59 3.6K
15:44 133.64 133.69 133.59 133.69 1.8K
15:45 133.69 133.84 133.69 133.75 4.9K
15:47 134.00 134.00 134.00 134.00 1.1K
15:48 134.08 134.08 134.05 134.05 1.2K
15:49 134.06 134.06 133.98 133.98 4.5K
15:50 134.00 134.17 134.00 134.17 4.4K
15:51 134.26 134.26 134.26 134.26 0.5K
15:52 134.24 134.33 134.18 134.32 4.8K
15:53 134.36 134.36 134.31 134.36 2.9K
15:54 134.43 134.49 134.37 134.46 10.6K
15:55 134.51 134.62 134.47 134.54 9.0K
15:56 134.61 134.64 134.54 134.62 9.3K
15:57 134.62 134.70 134.62 134.62 12.3K
15:58 134.68 134.68 134.57 134.57 10.3K
15:59 134.59 134.59 134.42 134.50 164.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据