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
09:30 135.73 135.73 135.70 135.70 10.8K
09:31 135.72 136.71 134.67 135.82 9.6K
09:32 134.69 135.01 134.69 134.69 8.2K
09:33 135.10 135.10 134.99 134.99 3.0K
09:34 134.84 135.05 134.83 135.00 7.1K
09:35 135.00 135.00 134.76 134.76 5.1K
09:36 134.85 134.85 134.85 134.85 0.2K
09:37 135.00 135.00 134.82 134.82 30.1K
09:38 135.60 135.60 135.08 135.08 1.6K
09:39 135.08 135.36 135.08 135.36 23.3K
09:40 135.26 135.26 135.09 135.09 1.1K
09:41 134.98 134.98 134.98 134.98 0.3K
09:42 134.82 134.82 134.82 134.82 0.4K
09:43 134.29 134.66 134.08 134.66 1.3K
09:44 134.34 134.62 134.34 134.42 1.6K
09:45 134.55 134.55 134.55 134.54 0.5K
09:46 134.79 134.79 134.79 134.79 0.6K
09:47 135.00 135.00 135.00 135.00 0.5K
09:49 134.84 135.12 134.84 135.12 0.8K
09:51 134.93 135.17 134.93 135.17 18.9K
09:52 135.14 135.14 135.13 135.13 3.5K
09:55 134.57 134.70 134.57 134.70 0.3K
09:56 134.79 134.79 134.79 134.79 0.3K
09:58 134.64 134.64 134.60 134.60 1.1K
10:01 134.53 134.53 134.53 134.53 0.5K
10:03 134.68 134.79 134.52 134.79 0.7K
10:05 134.76 134.76 134.76 134.76 0.3K
10:07 134.96 134.96 134.96 134.96 1.3K
10:08 134.97 134.97 134.93 134.93 0.6K
10:09 134.98 134.98 134.89 134.92 2.1K
10:10 134.84 134.95 134.84 134.95 1.8K
10:11 134.97 134.97 134.97 134.97 0.8K
10:13 134.98 134.99 134.98 134.99 3.4K
10:16 135.05 135.05 134.97 134.97 3.0K
10:17 134.95 134.95 134.86 134.86 1.6K
10:18 134.82 134.93 134.82 134.93 0.5K
10:19 134.74 134.74 134.74 134.74 0.9K
10:20 134.74 134.76 134.74 134.76 0.7K
10:22 134.78 134.78 134.78 134.78 0.7K
10:23 134.73 134.73 134.73 134.73 0.3K
10:24 134.74 134.74 134.74 134.74 0.2K
10:25 134.74 134.74 134.74 134.74 0.8K
10:28 134.80 134.80 134.80 134.80 0.3K
10:29 134.74 134.74 134.74 134.74 0.4K
10:31 134.72 134.72 134.72 134.72 0.8K
10:32 134.80 134.80 134.80 134.80 0.7K
10:35 134.62 134.79 134.61 134.79 2.4K
10:36 134.79 134.79 134.77 134.79 0.8K
10:37 134.82 134.82 134.71 134.77 1.0K
10:38 134.78 134.83 134.78 134.82 4.5K
10:40 134.93 134.93 134.93 134.93 0.5K
10:42 135.00 135.00 135.00 135.00 0.5K
10:43 134.95 134.96 134.91 134.96 10.1K
10:44 134.95 134.95 134.95 134.95 0.2K
10:45 134.87 134.92 134.87 134.92 2.3K
10:46 134.76 134.76 134.76 134.76 0.7K
10:47 134.80 134.88 134.80 134.88 1.8K
10:48 134.88 134.88 134.88 134.88 0.5K
10:50 134.88 134.88 134.88 134.88 0.7K
10:51 134.88 134.88 134.88 134.88 0.3K
10:52 134.90 134.90 134.78 134.78 2.2K
10:53 134.90 134.90 134.90 134.90 0.1K
10:54 134.98 135.00 134.98 134.98 4.6K
10:55 135.00 135.00 135.00 135.00 2.7K
10:56 135.00 135.02 134.95 134.95 6.5K
10:57 134.99 135.02 134.98 134.98 1.0K
10:58 134.95 134.95 134.85 134.85 2.8K
11:02 135.00 135.00 134.97 134.97 0.6K
11:03 135.03 135.03 135.03 135.03 0.6K
11:04 135.02 135.02 135.02 135.02 0.1K
11:05 135.00 135.00 135.00 135.00 0.3K
11:06 134.96 135.00 134.96 135.00 0.3K
11:07 134.97 134.97 134.97 134.97 0.3K
11:08 134.99 134.99 134.99 134.99 0.2K
11:09 134.89 134.89 134.80 134.84 4.9K
11:12 134.87 134.87 134.87 134.87 0.7K
11:13 134.79 134.79 134.79 134.79 0.6K
11:16 134.86 134.86 134.86 134.85 1.1K
11:17 134.92 134.94 134.92 134.94 0.7K
11:18 134.83 134.94 134.83 134.94 0.7K
11:19 134.87 134.87 134.87 134.87 0.6K
11:22 134.94 134.95 134.94 134.95 2.2K
11:23 134.88 134.95 134.88 134.95 2.2K
11:24 134.77 134.77 134.67 134.72 4.3K
11:25 134.71 134.71 134.71 134.71 1.1K
11:26 134.61 134.61 134.61 134.61 0.4K
11:27 134.70 134.70 134.63 134.63 0.8K
11:28 134.69 134.95 134.69 134.95 2.9K
11:29 134.85 134.87 134.85 134.87 0.8K
11:30 134.89 134.89 134.81 134.81 1.2K
11:31 134.87 134.87 134.87 134.87 0.3K
11:33 134.76 134.76 134.60 134.60 1.4K
11:34 134.55 134.55 134.49 134.49 1.2K
11:35 134.38 134.38 134.38 134.38 1.4K
11:36 134.51 134.51 134.14 134.14 2.9K
11:38 134.17 134.17 134.17 134.17 0.6K
11:40 134.17 134.24 134.12 134.21 7.6K
11:41 134.21 134.21 134.21 134.21 0.9K
11:43 134.09 134.12 133.95 133.95 2.7K
11:44 133.98 133.98 133.89 133.89 0.2K
11:45 133.98 134.09 133.98 134.02 2.5K
11:46 133.91 133.91 133.91 133.91 0.8K
11:47 133.90 133.90 133.66 133.66 1.1K
11:49 133.62 133.62 133.52 133.52 0.6K
11:50 133.64 133.64 133.57 133.57 1.4K
11:51 133.54 133.54 133.54 133.54 0.5K
11:52 133.55 133.57 133.55 133.54 1.1K
11:53 133.51 133.54 133.44 133.47 2.9K
11:54 133.54 133.54 133.44 133.44 0.9K
11:55 133.52 133.52 133.44 133.44 1.3K
11:56 133.47 133.47 133.46 133.46 0.2K
11:57 133.42 133.42 133.42 133.42 0.5K
11:58 133.32 133.42 133.32 133.35 0.6K
11:59 133.36 133.44 133.36 133.44 10.0K
12:00 133.40 133.46 133.40 133.41 1.3K
12:01 133.40 133.40 133.29 133.29 1.7K
12:02 133.35 133.43 133.33 133.39 10.4K
12:03 133.34 133.34 133.27 133.27 1.4K
12:06 133.28 133.28 133.28 133.28 1.4K
12:07 133.15 133.15 133.15 133.15 0.2K
12:08 133.19 133.19 133.19 133.19 0.2K
12:09 133.20 133.20 133.16 133.16 0.4K
12:10 133.13 133.13 133.13 133.13 0.3K
12:11 133.14 133.14 133.14 133.14 0.5K
12:12 133.28 133.28 133.15 133.20 3.6K
12:15 133.19 133.19 133.08 133.08 0.8K
12:16 133.05 133.05 133.00 133.00 1.9K
12:17 133.03 133.06 133.03 133.06 1.4K
12:18 133.10 133.10 133.10 133.10 0.9K
12:21 133.18 133.18 133.18 133.18 0.4K
12:23 133.09 133.09 133.09 133.09 0.2K
12:24 133.07 133.07 133.07 133.07 0.3K
12:25 133.00 133.36 133.00 133.35 4.8K
12:26 133.36 133.36 133.36 133.36 0.6K
12:27 133.45 133.74 133.45 133.74 3.1K
12:28 133.74 133.74 133.74 133.74 0.7K
12:29 133.75 133.75 133.75 133.75 0.7K
12:31 133.97 133.97 133.97 133.97 0.1K
12:32 133.90 133.90 133.90 133.90 1.4K
12:34 133.91 133.91 133.91 133.91 1.0K
12:36 134.07 134.19 134.07 134.19 1.2K
12:37 134.07 134.07 134.07 134.07 2.0K
12:39 134.23 134.23 134.23 134.23 2.1K
12:40 134.39 134.39 134.39 134.39 0.4K
12:41 134.24 134.24 134.24 134.24 1.9K
12:42 134.22 134.22 134.21 134.21 1.4K
12:44 134.05 134.30 134.05 134.30 2.5K
12:45 134.30 134.30 134.30 134.29 0.4K
12:47 134.14 134.14 134.14 134.14 2.7K
12:48 133.88 133.88 133.88 133.88 1.3K
12:51 133.98 133.98 133.84 133.84 0.4K
12:52 133.94 133.94 133.66 133.66 2.9K
12:53 133.74 133.74 133.61 133.69 0.7K
12:54 133.74 133.74 133.65 133.70 2.5K
12:56 133.66 133.66 133.66 133.66 0.6K
12:58 133.69 133.70 133.63 133.67 5.9K
12:59 133.71 133.71 133.71 133.71 1.3K
13:01 133.73 133.73 133.73 133.73 4.9K
13:03 133.64 133.64 133.64 133.64 0.7K
13:04 133.62 133.62 133.62 133.62 0.6K
13:05 133.71 133.71 133.65 133.65 1.3K
13:06 133.57 133.57 133.57 133.57 0.2K
13:07 133.57 133.57 133.56 133.56 0.5K
13:08 133.52 133.63 133.37 133.37 2.5K
13:09 133.37 133.37 133.37 133.37 0.2K
13:10 133.59 133.59 133.40 133.40 2.9K
13:12 133.29 133.29 133.29 133.29 0.6K
13:13 133.23 133.23 133.23 133.23 1.3K
13:15 133.23 133.30 133.23 133.23 6.6K
13:16 133.24 133.24 133.24 133.24 0.3K
13:17 133.24 133.24 133.14 133.14 2.0K
13:18 133.11 133.11 133.10 133.10 0.3K
13:19 133.10 133.11 133.10 133.10 0.7K
13:20 133.07 133.07 133.07 133.07 0.2K
13:21 133.02 133.09 133.02 133.04 0.9K
13:22 133.10 133.10 133.03 133.10 1.8K
13:23 133.05 133.12 133.05 133.07 5.0K
13:24 133.12 133.20 133.12 133.20 2.0K
13:26 133.22 133.22 133.22 133.22 1.8K
13:27 133.26 133.26 133.26 133.26 0.4K
13:28 133.26 133.26 133.21 133.23 2.0K
13:29 133.23 133.23 133.23 133.23 0.9K
13:32 133.25 133.26 133.25 133.26 2.2K
13:33 133.30 133.36 133.30 133.36 6.7K
13:34 133.39 133.39 133.39 133.39 0.9K
13:35 133.30 133.30 133.27 133.27 2.6K
13:36 133.20 133.20 133.12 133.12 3.0K
13:38 133.10 133.15 133.08 133.10 4.9K
13:39 133.10 133.10 133.10 133.10 3.4K
13:40 133.11 133.11 133.11 133.10 0.5K
13:41 133.10 133.13 133.10 133.13 4.3K
13:42 133.14 133.53 133.14 133.53 10.7K
13:43 133.54 133.54 133.51 133.51 2.8K
13:47 133.58 133.58 133.58 133.58 1.5K
13:53 133.46 133.46 133.46 133.46 1.0K
13:54 133.51 133.51 133.27 133.37 4.2K
13:56 133.36 133.36 133.36 133.35 0.4K
13:57 133.41 133.41 133.32 133.32 0.7K
13:59 133.41 133.41 133.41 133.41 1.3K
14:02 133.30 133.40 133.28 133.37 3.1K
14:03 133.38 133.38 133.38 133.38 0.4K
14:04 133.41 133.41 133.41 133.41 0.6K
14:05 133.41 133.41 133.36 133.36 0.9K
14:06 133.31 133.31 133.31 133.31 1.0K
14:07 133.39 133.39 133.27 133.27 0.9K
14:09 133.28 133.38 133.28 133.38 2.3K
14:10 133.39 133.39 133.39 133.39 0.6K
14:13 133.30 133.30 133.30 133.30 1.6K
14:14 133.37 133.37 133.37 133.37 1.3K
14:16 133.36 133.36 133.36 133.36 0.7K
14:18 133.15 133.15 133.09 133.09 5.0K
14:19 133.03 133.05 132.96 133.05 3.9K
14:20 133.07 133.07 132.98 132.98 2.6K
14:21 132.96 132.96 132.96 132.96 0.8K
14:22 133.00 133.04 133.00 133.04 0.8K
14:24 132.93 132.95 132.92 132.95 2.6K
14:25 132.86 132.86 132.86 132.86 1.5K
14:26 132.98 132.98 132.98 132.98 1.2K
14:27 132.95 132.95 132.95 132.95 0.4K
14:28 132.93 132.93 132.93 132.93 0.6K
14:29 133.02 133.02 133.02 133.01 0.1K
14:30 132.93 132.96 132.93 132.96 1.1K
14:31 133.00 133.09 133.00 133.00 5.9K
14:32 133.00 133.00 133.00 133.00 0.2K
14:33 133.00 133.10 133.00 133.10 1.8K
14:34 133.16 133.33 133.16 133.33 1.3K
14:35 133.33 133.33 133.33 133.33 0.5K
14:36 133.33 133.44 133.33 133.37 2.1K
14:37 133.40 133.40 133.40 133.40 0.3K
14:38 133.41 133.41 133.41 133.41 0.2K
14:39 133.35 133.36 133.26 133.36 3.6K
14:40 133.25 133.25 133.25 133.25 0.2K
14:41 133.22 133.22 133.22 133.22 1.6K
14:42 133.36 133.36 133.36 133.36 0.4K
14:44 133.36 133.36 133.36 133.36 0.1K
14:45 133.36 133.36 133.36 133.36 0.4K
14:46 133.36 133.68 133.36 133.68 2.6K
14:47 133.71 133.74 133.71 133.74 0.8K
14:51 133.70 134.04 133.70 134.04 3.4K
14:52 134.02 134.05 134.02 134.02 2.5K
14:53 133.88 133.88 133.88 133.88 0.7K
14:54 133.90 133.96 133.90 133.96 0.7K
14:55 133.85 133.96 133.85 133.96 0.4K
14:56 133.86 133.86 133.86 133.86 0.3K
14:57 133.96 133.96 133.96 133.96 0.3K
14:58 134.00 134.00 133.87 133.87 0.4K
14:59 133.98 133.98 133.95 133.95 2.3K
15:00 133.95 133.95 133.81 133.85 2.9K
15:01 133.96 134.10 133.96 134.03 1.5K
15:02 134.14 134.14 134.03 134.03 1.5K
15:04 133.93 133.98 133.93 133.98 0.7K
15:05 133.99 133.99 133.99 133.99 0.5K
15:06 133.99 133.99 133.99 133.99 0.7K
15:07 134.01 134.01 133.93 133.99 0.9K
15:08 134.05 134.07 134.05 134.07 1.7K
15:09 134.13 134.17 134.08 134.08 0.8K
15:10 134.08 134.10 134.01 134.01 1.7K
15:11 134.10 134.10 134.10 134.10 1.5K
15:12 134.10 134.10 134.10 134.10 0.4K
15:13 134.10 134.16 134.10 134.10 4.2K
15:14 134.11 134.11 134.11 134.10 0.2K
15:15 134.11 134.23 134.11 134.21 2.9K
15:16 134.13 134.13 134.01 134.01 3.9K
15:17 134.02 134.02 134.02 134.01 1.9K
15:19 134.13 134.13 134.13 134.13 0.4K
15:20 134.11 134.11 133.93 133.93 2.6K
15:21 133.95 133.95 133.95 133.95 0.1K
15:22 133.92 134.06 133.90 133.90 3.0K
15:23 133.93 133.93 133.91 133.91 0.7K
15:24 133.98 133.99 133.98 133.99 2.3K
15:25 133.97 134.01 133.97 133.99 3.4K
15:26 133.98 133.98 133.91 133.91 2.2K
15:27 133.73 133.74 133.71 133.71 1.2K
15:28 133.74 133.74 133.74 133.74 0.5K
15:29 133.74 133.74 133.74 133.74 0.4K
15:30 133.69 133.69 133.66 133.66 0.5K
15:31 133.74 133.74 133.66 133.66 1.4K
15:32 133.66 133.74 133.66 133.74 1.0K
15:33 133.74 133.82 133.74 133.82 1.6K
15:34 133.82 133.82 133.76 133.76 2.5K
15:35 133.69 133.76 133.63 133.63 1.3K
15:36 133.63 133.63 133.56 133.59 1.0K
15:37 133.58 133.58 133.56 133.56 0.8K
15:38 133.56 133.60 133.50 133.50 4.4K
15:39 133.61 133.61 133.55 133.60 1.3K
15:40 133.61 133.61 133.54 133.60 1.5K
15:41 133.53 133.62 133.53 133.62 4.5K
15:42 133.78 133.78 133.77 133.77 0.5K
15:43 133.78 133.78 133.72 133.72 1.3K
15:44 133.80 133.85 133.80 133.80 0.9K
15:45 133.76 133.79 133.69 133.79 3.5K
15:46 133.78 133.90 133.71 133.88 3.8K
15:47 133.92 133.98 133.92 133.96 1.7K
15:48 133.94 133.99 133.91 133.91 1.2K
15:49 133.92 133.96 133.91 133.91 2.7K
15:50 133.90 133.90 133.77 133.89 6.2K
15:51 133.94 134.11 133.94 134.11 5.0K
15:52 134.29 134.38 134.29 134.34 4.4K
15:53 134.27 134.38 134.26 134.35 4.7K
15:54 134.37 134.54 134.37 134.54 4.7K
15:55 134.64 134.68 134.47 134.49 10.7K
15:56 134.44 134.58 134.44 134.58 7.8K
15:57 134.54 134.58 134.45 134.50 8.7K
15:58 134.45 134.62 134.39 134.62 17.8K
15:59 134.64 134.70 134.62 134.64 110.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据