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
09:30 132.45 132.45 132.45 132.45 2.6K
09:31 132.88 132.91 132.46 132.73 2.0K
09:32 132.67 132.67 132.50 132.50 0.5K
09:33 132.38 132.68 132.38 132.68 1.8K
09:34 132.45 132.45 132.45 132.45 0.9K
09:35 132.44 132.44 132.44 132.44 0.4K
09:36 132.58 132.58 132.58 132.58 0.6K
09:37 132.58 132.85 132.58 132.85 2.4K
09:38 132.87 132.87 132.87 132.87 0.3K
09:39 132.75 132.75 132.75 132.75 0.3K
09:40 132.87 132.87 132.87 132.87 0.6K
09:43 132.84 132.84 132.84 132.84 1.2K
09:48 133.06 133.06 133.06 133.06 0.1K
09:49 133.06 133.06 133.06 133.06 0.4K
09:50 133.05 133.05 133.05 133.05 0.2K
09:51 133.39 133.66 133.39 133.66 1.5K
09:52 133.67 133.67 133.51 133.57 0.6K
09:53 133.64 133.64 133.54 133.54 0.5K
09:54 133.56 133.56 133.56 133.56 0.2K
09:55 133.59 133.59 133.59 133.59 1.1K
09:58 133.51 133.51 133.51 133.51 0.4K
10:00 133.51 133.51 133.51 133.51 0.4K
10:02 133.42 133.42 133.42 133.42 0.2K
10:03 133.35 133.35 133.35 133.35 1.0K
10:04 133.34 133.34 133.34 133.34 1.0K
10:08 134.11 134.13 134.11 134.13 0.4K
10:10 134.37 134.40 134.37 134.40 0.9K
10:11 134.42 134.43 134.42 134.43 0.5K
10:12 134.54 134.54 134.54 134.54 0.7K
10:14 134.83 134.83 134.73 134.74 1.1K
10:15 134.95 134.95 134.95 134.95 0.4K
10:16 134.62 134.62 134.62 134.62 0.6K
10:19 134.66 134.66 134.66 134.66 0.3K
10:20 134.67 134.67 134.67 134.67 0.2K
10:22 134.35 134.35 134.35 134.35 0.8K
10:23 134.48 134.54 134.48 134.54 0.8K
10:24 134.53 134.53 134.53 134.53 0.6K
10:25 134.38 134.38 134.38 134.38 0.1K
10:26 133.98 133.98 133.65 133.89 2.4K
10:27 133.77 133.88 133.77 133.88 1.5K
10:28 133.84 133.84 133.84 133.84 1.6K
10:29 133.81 133.81 133.81 133.81 0.4K
10:30 133.53 133.69 133.53 133.69 1.3K
10:31 133.70 133.70 133.70 133.70 0.7K
10:32 133.70 133.86 133.69 133.69 1.3K
10:33 133.80 133.80 133.65 133.65 1.1K
10:34 133.38 133.38 133.26 133.26 1.3K
10:35 133.04 133.04 133.04 133.04 0.8K
10:36 133.09 133.09 132.79 132.97 1.2K
10:37 133.03 133.10 132.93 133.00 0.8K
10:38 133.08 133.37 133.01 133.37 4.2K
10:39 133.31 133.31 133.31 133.31 0.3K
10:40 133.34 133.34 133.34 133.34 0.6K
10:41 133.30 133.30 133.24 133.24 0.5K
10:42 133.24 133.24 133.14 133.14 2.1K
10:43 133.14 133.48 133.14 133.48 2.6K
10:44 133.51 133.51 133.51 133.51 0.3K
10:46 133.43 133.43 133.43 133.43 0.6K
10:48 133.54 133.56 133.54 133.56 1.2K
10:51 133.44 133.44 133.44 133.44 1.1K
10:52 133.41 133.41 133.41 133.41 0.6K
10:54 133.56 133.56 133.44 133.44 0.4K
10:56 133.34 133.34 133.34 133.34 2.0K
10:59 133.38 133.54 133.38 133.54 0.6K
11:00 133.23 133.23 133.23 133.23 0.5K
11:01 133.31 133.31 133.31 133.31 0.2K
11:02 133.47 133.47 133.47 133.47 0.2K
11:03 133.33 133.55 133.33 133.55 0.7K
11:04 133.76 133.91 133.76 133.79 1.9K
11:06 133.79 133.79 133.79 133.79 0.6K
11:07 133.38 133.38 133.38 133.38 1.8K
11:08 133.29 133.29 133.29 133.29 1.0K
11:11 133.43 133.43 133.43 133.43 0.3K
11:12 133.58 133.58 133.58 133.58 0.8K
11:18 133.26 133.26 133.25 133.25 0.4K
11:19 133.46 133.46 133.46 133.46 0.7K
11:20 133.46 133.46 133.46 133.46 0.1K
11:23 133.20 133.20 133.20 133.20 0.2K
11:24 133.45 133.45 133.45 133.45 0.3K
11:27 133.23 133.27 133.23 133.27 1.1K
11:29 133.27 133.27 133.27 133.27 0.4K
11:30 133.01 133.01 132.98 132.98 1.5K
11:31 133.10 133.10 133.10 133.10 0.8K
11:36 132.93 133.08 132.93 133.07 1.5K
11:38 132.60 132.60 132.60 132.60 1.0K
11:40 132.63 132.63 132.63 132.63 0.4K
11:42 132.76 132.76 132.76 132.76 0.3K
11:43 132.66 132.66 132.66 132.66 0.9K
11:45 132.58 132.59 132.58 132.59 0.4K
11:47 132.69 132.69 132.69 132.69 0.1K
11:49 132.69 132.69 132.69 132.69 0.2K
11:50 132.85 132.86 132.73 132.86 0.7K
11:51 132.74 132.74 132.54 132.68 3.3K
11:54 132.71 132.71 132.71 132.71 0.4K
11:55 132.82 132.82 132.82 132.82 1.1K
11:58 132.70 132.96 132.70 132.96 2.2K
11:59 132.93 132.93 132.93 132.93 0.3K
12:00 132.92 132.92 132.92 132.92 1.5K
12:03 132.85 132.85 132.85 132.85 0.1K
12:04 132.73 132.73 132.73 132.73 0.7K
12:05 132.89 132.89 132.89 132.89 0.3K
12:06 132.71 132.71 132.71 132.71 0.1K
12:07 132.83 132.83 132.83 132.82 0.1K
12:08 132.83 132.83 132.83 132.83 0.1K
12:09 132.83 133.00 132.83 133.00 0.4K
12:10 133.00 133.00 133.00 133.00 0.5K
12:12 132.84 132.84 132.84 132.84 1.0K
12:14 132.95 132.95 132.95 132.95 0.3K
12:15 132.97 132.97 132.97 132.97 0.1K
12:16 132.82 132.82 132.82 132.82 0.4K
12:17 132.87 132.87 132.86 132.86 1.8K
12:18 132.98 132.98 132.98 132.98 1.2K
12:19 133.09 133.11 133.09 133.11 1.6K
12:20 133.15 133.15 133.15 133.15 0.6K
12:21 133.11 133.11 132.77 132.76 3.7K
12:23 132.82 132.82 132.82 132.82 1.3K
12:27 132.96 132.96 132.96 132.96 0.2K
12:28 132.87 132.87 132.87 132.87 0.4K
12:29 132.75 132.75 132.75 132.75 0.4K
12:30 132.88 132.88 132.88 132.88 0.2K
12:31 132.86 133.14 132.86 133.14 1.6K
12:34 133.10 133.10 133.10 133.10 1.9K
12:37 132.80 132.80 132.80 132.79 0.6K
12:38 132.97 132.97 132.97 132.97 0.9K
12:41 133.07 133.07 133.07 133.07 0.6K
12:43 133.09 133.15 133.09 133.15 0.7K
12:44 133.20 133.20 133.20 133.20 0.5K
12:45 133.18 133.35 133.18 133.35 1.9K
12:46 133.13 133.19 133.13 133.19 1.9K
12:47 133.35 133.35 133.35 133.35 0.4K
12:49 133.33 133.35 133.21 133.35 2.9K
12:50 133.18 133.19 133.14 133.19 1.6K
12:53 133.06 133.06 133.06 133.06 0.9K
12:54 133.02 133.02 132.74 132.74 1.8K
12:55 132.74 132.77 132.74 132.77 2.5K
12:56 132.77 132.77 132.77 132.76 0.5K
12:57 132.71 132.71 132.63 132.63 3.0K
12:58 132.61 132.88 132.61 132.85 3.7K
12:59 132.77 132.77 132.73 132.73 3.8K
13:00 132.73 132.82 132.73 132.82 62.6K
15:59 132.82 132.82 132.82 132.82 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据