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
09:30 134.56 134.56 134.56 134.56 2.7K
09:32 134.01 134.68 134.01 134.68 0.2K
09:33 134.61 134.61 134.56 134.56 1.1K
09:34 134.51 134.51 134.51 134.51 1.1K
09:36 133.86 133.86 133.86 133.86 0.8K
09:37 133.92 133.92 133.92 133.92 0.3K
09:39 133.80 133.80 133.80 133.80 0.4K
09:40 133.80 133.80 133.80 133.80 0.4K
09:42 133.99 133.99 133.66 133.66 2.3K
09:43 133.69 133.69 133.50 133.50 0.9K
09:44 133.50 133.68 133.50 133.68 0.9K
09:45 133.68 133.68 133.42 133.42 1.0K
09:46 133.64 133.64 133.64 133.64 0.3K
09:47 133.38 133.38 133.38 133.38 0.2K
09:49 133.37 133.37 133.37 133.37 0.2K
09:50 133.56 133.56 133.56 133.56 0.5K
09:51 133.03 133.03 132.96 132.96 0.4K
09:52 132.53 132.82 132.53 132.82 1.7K
09:54 132.50 132.50 132.50 132.50 0.6K
09:57 132.67 132.67 132.67 132.67 0.2K
09:59 132.30 132.30 132.30 132.30 0.4K
10:00 132.25 132.25 132.25 132.25 0.6K
10:01 131.96 131.96 131.82 131.82 0.8K
10:02 131.90 132.13 131.90 132.13 2.1K
10:03 132.12 132.42 132.12 132.42 2.0K
10:04 131.97 131.97 131.97 131.97 1.2K
10:05 131.97 131.97 131.97 131.97 0.1K
10:06 131.97 132.05 131.97 132.04 1.0K
10:11 132.26 132.26 132.11 132.11 1.0K
10:12 132.10 132.10 131.91 131.91 0.9K
10:13 131.56 131.64 131.56 131.64 0.5K
10:15 131.80 131.80 131.80 131.79 0.7K
10:18 131.09 131.27 131.09 131.27 0.6K
10:20 131.51 131.51 131.35 131.35 0.7K
10:21 131.35 131.48 131.35 131.35 1.9K
10:22 131.27 131.43 130.92 130.92 2.6K
10:23 131.04 131.19 130.89 130.89 1.1K
10:24 130.89 131.19 130.89 131.19 0.7K
10:25 131.13 131.22 131.03 131.22 0.8K
10:26 131.22 131.22 131.22 131.22 0.4K
10:28 131.14 131.14 131.01 131.12 0.8K
10:29 131.13 131.20 131.13 131.20 0.3K
10:30 131.22 131.22 131.06 131.11 1.0K
10:31 131.12 131.12 131.12 131.12 0.4K
10:33 131.12 131.12 131.12 131.12 1.1K
10:34 131.04 131.17 131.04 131.17 0.3K
10:35 131.42 131.42 131.09 131.09 3.4K
10:37 130.73 130.73 130.73 130.73 1.1K
10:38 130.71 130.71 130.71 130.71 0.4K
10:40 130.72 130.72 130.55 130.70 1.7K
10:41 130.90 130.90 130.90 130.90 1.2K
10:42 130.95 131.17 130.95 131.17 1.0K
10:43 131.21 131.21 131.21 131.21 0.6K
10:44 131.71 131.74 131.43 131.43 2.9K
10:45 131.48 131.48 131.42 131.42 0.7K
10:46 131.43 131.43 131.43 131.43 0.3K
10:48 131.09 131.09 131.09 131.09 0.3K
10:49 131.17 131.17 131.17 131.17 0.3K
10:50 131.18 131.18 130.83 131.06 0.8K
10:51 130.85 130.88 130.70 130.70 0.7K
10:52 130.56 130.90 130.56 130.82 1.5K
10:53 130.69 130.69 130.69 130.69 0.5K
10:54 130.63 130.93 130.63 130.93 0.9K
10:55 130.87 130.87 130.87 130.87 0.2K
10:56 130.58 130.58 130.58 130.58 1.2K
10:58 130.97 130.97 130.97 130.97 1.0K
11:00 130.83 131.03 130.77 131.03 1.0K
11:04 130.80 130.82 130.64 130.64 1.2K
11:05 130.47 130.47 130.33 130.37 2.9K
11:06 130.25 130.30 130.25 130.30 1.2K
11:07 130.19 130.19 130.19 130.19 0.4K
11:08 130.22 130.22 130.22 130.22 0.2K
11:09 130.35 130.35 130.35 130.35 1.5K
11:10 130.48 130.48 130.48 130.48 0.3K
11:12 130.53 130.53 130.31 130.51 0.9K
11:13 130.36 130.36 130.25 130.25 1.4K
11:14 130.46 130.68 130.46 130.68 2.5K
11:15 130.60 130.71 130.60 130.71 0.6K
11:16 130.81 130.81 130.81 130.81 0.4K
11:17 130.91 131.24 130.81 131.04 1.6K
11:18 131.26 131.26 130.93 130.93 1.0K
11:19 130.67 130.84 130.62 130.63 1.7K
11:20 130.85 130.85 130.85 130.85 0.2K
11:21 130.60 130.60 130.57 130.57 0.6K
11:22 130.65 130.65 130.65 130.65 0.8K
11:24 130.77 130.77 130.77 130.77 0.6K
11:26 130.65 130.65 130.65 130.65 0.2K
11:27 130.65 130.65 130.42 130.54 1.9K
11:28 130.54 130.54 130.54 130.54 0.1K
11:29 130.46 130.54 130.46 130.54 0.9K
11:32 130.53 130.53 130.36 130.36 3.9K
11:33 130.41 130.41 130.30 130.30 0.8K
11:34 130.39 130.39 130.39 130.39 0.3K
11:35 130.39 130.39 130.39 130.39 0.9K
11:36 130.39 130.52 130.39 130.42 2.3K
11:37 130.53 130.53 130.53 130.53 3.3K
11:38 130.64 130.64 130.64 130.64 0.2K
11:39 130.64 130.64 130.64 130.64 0.2K
11:40 130.61 130.61 130.60 130.60 0.6K
11:41 130.74 130.89 130.74 130.89 1.5K
11:42 130.61 130.61 130.61 130.61 0.5K
11:43 130.60 130.60 130.55 130.55 0.7K
11:44 130.59 130.59 130.59 130.59 1.0K
11:47 130.48 130.57 130.48 130.57 0.3K
11:48 130.30 130.30 130.30 130.30 5.3K
11:49 130.26 130.26 130.18 130.18 1.4K
11:51 130.17 130.17 130.17 130.17 1.2K
11:52 130.35 130.35 130.35 130.35 1.3K
11:53 130.21 130.51 130.21 130.38 1.4K
11:55 130.31 130.35 130.17 130.17 0.7K
11:57 130.31 130.31 130.31 130.31 0.1K
11:58 130.50 130.50 130.50 130.50 1.7K
11:59 130.58 130.58 130.58 130.58 0.4K
12:00 130.51 130.51 130.47 130.47 0.5K
12:01 130.45 130.47 130.28 130.28 1.6K
12:04 130.17 130.29 130.17 130.29 0.3K
12:05 130.27 130.27 130.27 130.27 0.2K
12:06 130.14 130.14 130.14 130.14 0.8K
12:08 130.29 130.29 130.09 130.09 0.6K
12:10 130.11 130.16 130.11 130.16 2.1K
12:11 130.30 130.30 130.30 130.30 0.3K
12:12 130.33 130.33 130.33 130.33 0.1K
12:13 130.34 130.34 130.33 130.33 1.0K
12:16 130.61 130.61 130.61 130.61 0.3K
12:17 130.13 130.13 130.13 130.13 1.5K
12:18 130.56 130.56 130.17 130.17 0.6K
12:19 130.54 130.54 130.54 130.54 0.2K
12:21 130.38 130.38 130.36 130.36 1.0K
12:22 130.41 130.43 130.41 130.43 1.3K
12:23 130.21 130.42 130.21 130.42 0.4K
12:24 130.42 130.42 130.42 130.42 0.3K
12:26 130.66 130.66 130.66 130.66 0.2K
12:28 130.41 130.41 130.21 130.21 0.6K
12:33 130.43 130.43 130.32 130.43 0.7K
12:34 130.43 130.43 130.43 130.43 0.5K
12:35 130.43 130.43 130.43 130.43 0.4K
12:36 130.43 130.65 130.43 130.65 0.9K
12:38 130.58 130.78 130.58 130.72 0.6K
12:39 130.66 130.66 130.66 130.66 0.2K
12:40 130.93 130.93 130.93 130.93 0.6K
12:41 130.92 130.92 130.92 130.92 0.1K
12:42 131.28 131.28 131.28 131.28 0.3K
12:43 131.23 131.23 131.10 131.10 0.4K
12:44 131.09 131.09 131.09 131.09 0.8K
12:45 131.03 131.44 131.03 131.44 0.3K
12:46 131.02 131.02 131.02 131.02 0.2K
12:47 131.04 131.04 131.04 131.04 0.2K
12:49 131.09 131.14 131.09 131.14 2.2K
12:50 131.16 131.16 131.02 131.02 0.7K
12:52 131.16 131.16 131.04 131.04 0.6K
12:53 131.19 131.19 131.19 131.19 0.3K
12:54 131.19 131.19 131.19 131.19 0.2K
12:55 131.19 131.19 131.19 131.19 0.2K
12:56 131.34 131.35 131.34 131.35 0.8K
12:57 131.23 131.23 131.23 131.23 0.7K
13:00 131.21 131.21 131.20 131.20 0.5K
13:02 131.31 131.31 131.31 131.31 0.4K
13:03 131.31 131.31 131.31 131.31 0.6K
13:06 131.37 131.37 131.31 131.31 2.5K
13:12 131.31 131.31 131.31 131.31 0.4K
13:14 131.43 131.52 131.43 131.52 0.3K
13:15 131.51 131.51 131.51 131.51 0.3K
13:16 131.42 131.53 131.42 131.53 0.4K
13:17 131.49 131.55 131.49 131.55 1.0K
13:18 131.59 131.59 131.59 131.59 0.2K
13:19 131.53 131.53 131.50 131.50 2.8K
13:20 131.31 131.31 131.21 131.21 1.6K
13:22 131.33 131.33 131.15 131.15 1.0K
13:23 131.14 131.14 131.14 131.14 0.7K
13:24 131.20 131.20 131.20 131.20 0.2K
13:25 131.18 131.18 131.18 131.18 0.4K
13:26 131.47 131.47 131.32 131.32 0.7K
13:27 131.28 131.28 131.15 131.15 0.5K
13:28 131.28 131.28 131.28 131.28 0.5K
13:29 131.39 131.39 131.39 131.39 0.2K
13:30 131.27 131.41 131.27 131.41 0.7K
13:31 131.47 131.47 131.33 131.34 2.0K
13:35 131.43 131.43 131.31 131.34 3.1K
13:36 131.46 131.47 131.46 131.47 0.4K
13:37 131.47 131.47 131.47 131.47 0.9K
13:38 131.50 131.50 131.50 131.50 0.3K
13:39 131.50 131.50 131.50 131.50 0.1K
13:40 131.50 131.60 131.50 131.60 0.9K
13:42 131.59 131.59 131.48 131.48 0.5K
13:43 131.52 131.52 131.52 131.52 1.4K
13:46 131.50 131.50 131.50 131.50 0.4K
13:47 131.64 131.64 131.64 131.64 0.9K
13:48 131.66 131.66 131.66 131.66 0.5K
13:49 131.66 131.66 131.66 131.66 0.2K
13:50 131.73 131.73 131.73 131.73 0.7K
13:52 131.91 131.91 131.77 131.77 1.4K
13:53 131.82 131.89 131.82 131.89 0.8K
13:57 131.93 132.00 131.93 132.00 0.6K
13:59 132.11 132.11 132.11 132.10 1.5K
14:01 132.10 132.10 132.10 132.10 0.1K
14:02 131.96 131.96 131.96 131.96 0.5K
14:04 132.09 132.09 132.09 132.09 0.1K
14:05 132.09 132.09 132.09 132.09 0.4K
14:06 132.09 132.10 132.02 132.10 1.0K
14:08 131.95 131.95 131.73 131.75 2.5K
14:09 131.75 131.75 131.75 131.75 0.3K
14:10 131.70 131.70 131.70 131.70 0.1K
14:11 131.87 132.03 131.87 132.03 1.0K
14:13 131.95 132.09 131.95 132.09 0.6K
14:14 132.18 132.18 132.18 132.18 0.4K
14:16 132.18 132.18 132.18 132.18 0.6K
14:19 132.05 132.05 131.87 131.87 2.2K
14:20 131.82 131.82 131.82 131.82 0.6K
14:22 131.67 131.67 131.67 131.67 0.2K
14:23 131.99 131.99 131.76 131.76 1.0K
14:26 131.76 131.76 131.76 131.76 0.1K
14:27 131.73 131.75 131.73 131.75 0.4K
14:28 131.79 131.79 131.62 131.62 1.0K
14:30 131.78 131.78 131.78 131.78 0.3K
14:31 131.79 131.79 131.68 131.68 0.7K
14:33 131.66 131.73 131.61 131.61 0.9K
14:34 131.72 131.72 131.72 131.72 0.5K
14:35 131.74 131.76 131.74 131.76 0.5K
14:36 131.79 131.79 131.79 131.79 1.1K
14:37 131.59 131.72 131.57 131.57 0.4K
14:39 131.73 131.83 131.72 131.83 0.8K
14:40 131.88 131.88 131.88 131.88 0.3K
14:41 131.99 132.06 131.99 132.06 1.3K
14:43 131.92 131.92 131.92 131.92 0.2K
14:45 131.84 131.89 131.84 131.84 0.7K
14:46 131.78 131.80 131.78 131.79 0.7K
14:48 131.80 131.80 131.80 131.80 0.2K
14:49 131.98 131.98 131.98 131.98 0.5K
14:51 131.88 131.88 131.81 131.87 0.4K
14:52 131.80 131.80 131.80 131.80 0.4K
14:54 131.79 131.79 131.76 131.79 1.1K
14:55 131.76 131.76 131.76 131.76 0.6K
14:59 131.76 131.76 131.76 131.76 0.2K
15:00 131.90 131.90 131.78 131.78 0.5K
15:01 131.77 131.80 131.77 131.80 0.4K
15:02 131.85 131.85 131.84 131.84 0.6K
15:03 131.83 131.90 131.83 131.90 0.5K
15:04 131.96 131.96 131.96 131.96 1.9K
15:05 132.03 132.03 132.02 132.02 0.4K
15:06 132.02 132.03 131.96 131.96 2.0K
15:08 131.85 131.88 131.85 131.88 0.6K
15:11 131.88 131.88 131.88 131.88 0.3K
15:12 131.88 131.88 131.88 131.88 0.5K
15:13 131.94 132.03 131.94 132.03 4.7K
15:14 132.02 132.02 132.02 132.02 0.6K
15:15 131.96 131.96 131.96 131.96 0.1K
15:16 131.96 131.96 131.96 131.96 1.1K
15:17 132.03 132.03 131.93 131.93 0.3K
15:19 131.93 131.93 131.93 131.93 0.6K
15:20 132.01 132.01 131.91 131.91 0.4K
15:21 132.01 132.01 131.93 131.93 1.8K
15:22 131.91 131.91 131.83 131.83 0.4K
15:23 131.84 131.84 131.82 131.82 0.8K
15:25 131.83 131.83 131.83 131.82 0.2K
15:26 131.92 131.92 131.83 131.83 0.4K
15:27 131.81 131.96 131.79 131.96 2.0K
15:28 131.87 131.87 131.65 131.74 4.6K
15:29 131.80 131.82 131.79 131.79 2.1K
15:31 131.68 131.69 131.68 131.69 0.9K
15:32 131.71 131.80 131.66 131.80 1.5K
15:33 131.85 131.85 131.80 131.80 0.6K
15:34 131.85 131.85 131.85 131.85 0.9K
15:35 131.80 131.80 131.80 131.80 0.9K
15:36 131.85 131.91 131.85 131.91 0.3K
15:37 131.93 131.93 131.93 131.93 0.8K
15:38 131.93 131.93 131.92 131.92 0.8K
15:39 131.88 131.88 131.77 131.77 2.6K
15:41 131.78 131.78 131.78 131.78 0.7K
15:42 131.75 131.81 131.75 131.77 3.7K
15:43 131.89 131.94 131.72 131.94 1.9K
15:44 131.92 132.00 131.92 131.99 0.8K
15:45 132.04 132.04 131.97 132.00 0.9K
15:46 131.97 131.97 131.97 131.97 2.1K
15:47 131.94 132.01 131.93 131.97 2.1K
15:48 131.93 131.98 131.93 131.97 1.4K
15:49 131.97 132.05 131.97 132.05 1.2K
15:50 131.98 132.13 131.98 132.13 2.8K
15:51 132.08 132.09 132.08 132.09 1.7K
15:52 132.12 132.16 132.12 132.16 3.6K
15:53 132.16 132.20 132.15 132.20 4.2K
15:54 132.19 132.19 131.84 131.84 6.0K
15:55 131.78 132.00 131.78 131.98 4.6K
15:56 131.98 131.98 131.89 131.89 3.6K
15:57 131.90 131.90 131.76 131.82 6.4K
15:58 131.87 131.91 131.82 131.82 5.7K
15:59 131.74 131.79 131.65 131.67 103.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据