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
09:30 133.00 133.00 133.00 133.00 3.2K
09:32 133.79 133.79 133.79 133.79 0.4K
09:33 133.35 133.87 133.35 133.87 0.4K
09:34 133.86 135.11 133.86 135.11 31.4K
09:35 135.04 135.04 134.54 134.83 3.0K
09:36 134.83 134.83 134.83 134.83 0.2K
09:37 134.41 134.41 133.88 133.88 0.9K
09:38 135.30 135.30 135.30 135.30 4.1K
09:40 136.07 136.56 136.07 136.56 11.7K
09:41 136.76 136.95 136.65 136.94 4.4K
09:42 136.95 136.95 136.95 136.95 2.6K
09:43 136.81 137.20 136.58 137.20 1.4K
09:44 136.66 137.25 136.66 137.25 0.9K
09:45 137.29 137.29 136.80 136.80 2.4K
09:46 136.79 137.01 136.79 137.01 0.8K
09:47 137.05 137.05 136.76 136.76 1.0K
09:48 136.69 136.69 136.69 136.69 1.1K
09:50 136.79 136.82 136.79 136.82 0.5K
09:53 137.43 137.43 137.43 137.43 0.6K
09:54 137.52 137.52 137.45 137.45 0.7K
09:55 137.26 137.26 137.06 137.14 1.2K
09:56 137.06 137.06 137.06 137.06 0.4K
09:57 137.06 137.06 136.98 136.98 1.7K
09:58 136.70 136.70 136.63 136.64 2.5K
09:59 136.83 136.83 136.63 136.63 1.0K
10:00 136.33 136.33 136.33 136.33 1.6K
10:01 136.32 136.32 136.14 136.22 0.9K
10:02 136.26 136.26 136.26 136.26 0.4K
10:03 136.29 136.62 136.29 136.62 2.5K
10:04 136.69 136.69 136.68 136.68 3.7K
10:05 136.76 136.92 136.76 136.92 0.9K
10:06 136.73 136.73 136.71 136.71 0.4K
10:07 136.57 136.71 136.57 136.71 1.6K
10:08 136.53 136.53 136.34 136.34 2.4K
10:09 136.57 136.57 136.57 136.57 0.2K
10:10 136.33 136.33 136.33 136.33 1.7K
10:12 136.49 136.49 136.32 136.32 0.3K
10:13 136.47 136.47 136.47 136.47 0.2K
10:14 136.51 136.51 136.51 136.51 0.8K
10:15 136.72 136.72 136.72 136.72 1.2K
10:17 137.00 137.56 137.00 137.56 8.5K
10:18 137.19 137.19 137.07 137.07 4.8K
10:19 137.05 137.05 136.90 136.90 0.6K
10:20 137.08 137.46 136.91 137.28 2.8K
10:21 137.32 137.51 137.26 137.51 3.3K
10:23 137.34 137.38 137.34 137.38 1.5K
10:24 137.29 137.46 137.29 137.46 2.3K
10:25 137.46 137.46 137.37 137.37 0.7K
10:26 137.41 137.45 137.38 137.45 0.5K
10:27 137.53 137.53 137.44 137.45 1.6K
10:28 137.57 137.57 137.50 137.50 0.9K
10:29 137.55 137.55 137.50 137.50 1.4K
10:30 137.58 137.69 137.50 137.68 3.2K
10:31 137.54 137.54 137.53 137.53 1.3K
10:32 137.41 137.52 137.10 137.10 3.8K
10:33 137.25 137.40 137.23 137.40 2.7K
10:34 137.70 138.08 137.70 138.07 3.8K
10:35 137.85 137.85 137.84 137.84 1.5K
10:36 137.89 137.89 137.89 137.89 0.5K
10:37 137.78 138.00 137.78 137.99 5.6K
10:38 137.76 138.00 137.76 138.00 2.8K
10:39 137.84 137.84 137.84 137.84 0.3K
10:40 138.00 138.00 137.73 137.73 6.6K
10:41 137.77 137.89 137.66 137.67 7.4K
10:42 137.71 137.81 137.66 137.71 2.8K
10:43 137.64 137.77 137.61 137.74 2.1K
10:44 137.74 137.74 137.49 137.57 9.4K
10:45 137.65 137.65 137.38 137.38 6.5K
10:47 137.21 137.45 137.21 137.45 0.8K
10:48 137.45 137.76 137.45 137.76 3.0K
10:49 137.71 137.78 137.71 137.78 0.2K
10:50 137.65 137.70 137.65 137.69 1.0K
10:51 137.80 137.81 137.79 137.80 2.5K
10:53 137.76 137.81 137.67 137.79 1.4K
10:54 137.85 137.85 137.50 137.50 1.7K
10:55 137.48 137.48 137.48 137.48 0.7K
10:58 137.93 137.93 137.93 137.93 1.1K
10:59 137.64 137.64 137.64 137.64 0.2K
11:00 137.93 137.93 137.93 137.93 4.2K
11:03 138.03 138.03 138.03 138.03 0.7K
11:04 137.89 137.89 137.81 137.81 1.2K
11:05 138.09 138.09 138.09 138.09 0.4K
11:06 137.99 138.03 137.91 138.03 1.0K
11:08 138.07 138.22 138.07 138.22 1.3K
11:11 138.17 138.17 137.95 137.95 2.3K
11:13 137.67 137.76 137.67 137.72 2.2K
11:16 137.87 137.87 137.76 137.79 2.4K
11:17 137.79 137.81 137.79 137.81 0.3K
11:18 137.77 137.77 137.77 137.77 0.4K
11:19 137.81 137.81 137.65 137.65 2.6K
11:21 137.66 137.66 137.66 137.66 0.3K
11:22 137.61 137.61 137.61 137.61 1.0K
11:25 137.50 137.50 137.50 137.50 1.0K
11:26 137.37 137.60 137.35 137.60 3.6K
11:27 137.57 137.61 137.57 137.61 1.3K
11:29 137.53 137.53 137.53 137.53 0.7K
11:33 137.71 137.71 137.67 137.67 1.1K
11:34 137.68 137.68 137.53 137.53 1.5K
11:35 137.67 137.67 137.67 137.67 0.3K
11:36 137.77 137.77 137.77 137.77 1.2K
11:37 137.76 137.76 137.76 137.76 4.3K
11:38 137.78 137.97 137.78 137.97 2.5K
11:41 137.95 137.95 137.86 137.86 2.1K
11:43 138.06 138.06 138.06 138.06 0.2K
11:44 138.07 138.07 138.04 138.04 0.7K
11:45 138.19 138.19 138.19 138.19 0.3K
11:46 137.95 137.95 137.95 137.95 1.3K
11:47 138.01 138.01 138.01 138.01 0.4K
11:50 138.11 138.22 138.11 138.22 0.5K
11:51 138.11 138.11 138.11 138.11 0.1K
11:52 138.16 138.16 138.16 138.16 0.1K
11:53 138.16 138.16 138.00 138.00 1.5K
11:54 138.12 138.12 138.12 138.12 0.1K
11:55 138.17 138.17 138.17 138.17 1.1K
11:56 138.19 138.19 138.12 138.12 0.4K
11:57 138.02 138.02 137.95 137.95 1.3K
11:58 137.91 137.91 137.73 137.73 2.2K
12:00 137.71 137.71 137.71 137.71 0.4K
12:02 137.73 137.74 137.73 137.74 0.5K
12:06 137.90 137.90 137.90 137.90 0.8K
12:10 137.87 137.87 137.87 137.87 0.5K
12:11 138.04 138.04 138.04 138.04 0.7K
12:12 138.05 138.05 138.05 138.05 0.6K
12:14 138.15 138.15 138.15 138.15 0.7K
12:15 138.07 138.07 138.07 138.07 1.0K
12:16 138.12 138.12 138.12 138.12 0.2K
12:17 138.12 138.12 138.12 138.12 0.3K
12:18 138.28 138.28 138.28 138.28 2.2K
12:27 138.23 138.23 138.23 138.23 1.0K
12:28 138.17 138.17 138.17 138.17 3.0K
12:31 137.94 137.94 137.94 137.94 0.4K
12:33 138.02 138.02 138.02 138.02 0.5K
12:38 138.26 138.26 138.26 138.26 1.4K
12:40 138.35 138.35 138.35 138.35 0.3K
12:41 138.38 138.38 138.38 138.38 0.2K
12:42 138.45 138.45 138.29 138.29 2.0K
12:43 138.28 138.28 138.28 138.28 2.2K
12:44 138.31 138.47 138.31 138.47 0.7K
12:46 138.45 138.45 138.45 138.45 0.3K
12:47 138.48 138.53 138.48 138.53 2.0K
12:49 138.47 138.47 138.47 138.47 1.0K
12:56 138.29 138.29 138.26 138.29 3.2K
12:58 138.22 138.22 138.17 138.17 1.3K
12:59 138.13 138.13 138.13 138.13 0.2K
13:00 138.11 138.11 138.11 138.10 0.6K
13:02 137.97 137.97 137.84 137.84 1.0K
13:04 137.83 137.91 137.83 137.91 1.0K
13:05 137.86 137.89 137.86 137.89 1.1K
13:11 138.10 138.57 138.10 138.40 12.7K
13:12 138.40 138.59 138.25 138.25 2.9K
13:13 138.20 138.38 137.94 137.94 10.4K
13:14 137.94 137.94 137.67 137.67 0.6K
13:15 137.81 137.81 137.81 137.81 0.2K
13:16 137.53 137.53 137.35 137.35 1.2K
13:17 137.55 137.56 137.55 137.56 0.4K
13:18 137.47 137.47 137.47 137.47 0.8K
13:19 137.55 137.56 137.47 137.47 2.0K
13:22 137.61 137.61 137.61 137.61 0.6K
13:23 137.76 137.92 137.76 137.92 8.4K
13:24 137.90 137.90 137.90 137.90 1.2K
13:29 137.57 137.57 137.56 137.56 3.5K
13:30 137.56 137.70 137.56 137.65 0.9K
13:31 137.86 137.86 137.65 137.65 1.0K
13:33 137.39 137.47 137.30 137.31 2.5K
13:36 137.35 137.35 137.35 137.35 1.1K
13:38 137.67 137.67 137.67 137.67 1.7K
13:39 137.76 137.76 137.76 137.76 1.3K
13:42 137.54 137.54 137.54 137.54 1.0K
13:47 137.62 137.62 137.47 137.47 2.6K
13:48 137.28 137.35 137.28 137.35 2.4K
13:49 137.43 137.43 137.43 137.43 0.5K
13:51 137.35 137.35 137.35 137.35 1.3K
13:54 137.60 137.60 137.52 137.52 2.9K
13:55 137.70 137.70 137.66 137.66 0.9K
13:56 137.60 137.60 137.59 137.59 3.0K
13:57 137.59 137.59 137.59 137.59 0.2K
13:58 137.58 137.58 137.58 137.57 0.8K
14:00 137.57 137.57 137.57 137.57 0.2K
14:02 137.52 137.52 137.52 137.52 0.1K
14:03 137.54 137.54 137.54 137.54 0.5K
14:05 137.50 137.50 137.50 137.50 1.9K
14:09 137.36 137.36 137.36 137.36 0.4K
14:10 137.36 137.36 137.36 137.36 0.9K
14:12 137.31 137.31 137.25 137.25 2.4K
14:14 137.12 137.17 137.02 137.04 4.6K
14:15 136.99 137.21 136.99 137.21 3.0K
14:16 137.11 137.11 136.88 137.06 1.4K
14:17 137.02 137.18 137.02 137.18 1.7K
14:20 137.00 137.00 137.00 137.00 0.2K
14:21 137.07 137.07 137.07 137.07 0.8K
14:24 137.02 137.02 137.02 137.02 0.3K
14:25 137.02 137.02 137.02 137.02 0.6K
14:29 137.14 137.22 137.14 137.22 2.6K
14:31 137.11 137.24 137.11 137.24 0.9K
14:32 137.24 137.44 137.21 137.44 0.9K
14:33 137.34 137.34 137.28 137.28 0.9K
14:34 137.34 137.34 137.34 137.34 0.1K
14:35 137.32 137.32 137.32 137.32 0.3K
14:36 137.35 137.35 137.35 137.35 1.3K
14:40 137.26 137.36 137.23 137.23 1.1K
14:41 137.33 137.34 137.33 137.34 1.1K
14:42 137.39 137.39 137.39 137.39 0.5K
14:43 137.43 137.43 137.42 137.42 2.2K
14:45 137.54 137.54 137.54 137.54 0.6K
14:46 137.51 137.51 137.51 137.51 0.6K
14:48 137.53 137.54 137.53 137.54 1.0K
14:49 137.53 137.53 137.45 137.45 3.3K
14:51 137.45 137.45 137.45 137.45 0.3K
14:52 137.52 137.52 137.48 137.48 1.2K
14:53 137.58 137.58 137.56 137.56 0.8K
14:54 137.56 137.56 137.56 137.56 0.2K
14:55 137.60 137.60 137.56 137.57 4.6K
14:58 137.56 137.56 137.56 137.56 0.4K
14:59 137.65 137.65 137.65 137.65 1.4K
15:00 137.42 137.42 137.42 137.42 1.0K
15:01 137.35 137.35 137.34 137.34 1.9K
15:02 137.42 137.43 137.42 137.43 1.5K
15:03 137.48 137.48 137.48 137.48 1.1K
15:08 137.44 137.44 137.44 137.44 1.8K
15:12 137.41 137.41 137.41 137.41 1.1K
15:13 137.41 137.50 137.41 137.50 2.4K
15:15 137.62 137.62 137.62 137.62 0.9K
15:16 137.63 137.63 137.63 137.63 1.0K
15:18 137.76 137.76 137.76 137.76 0.8K
15:19 137.67 137.67 137.67 137.67 1.4K
15:21 137.71 137.72 137.71 137.72 1.1K
15:22 137.63 137.63 137.59 137.59 1.8K
15:23 137.70 137.70 137.68 137.68 1.3K
15:24 137.71 137.71 137.71 137.71 1.8K
15:25 137.73 137.73 137.73 137.73 0.2K
15:26 137.64 137.64 137.64 137.64 0.9K
15:28 137.70 137.77 137.70 137.77 3.6K
15:34 137.77 137.77 137.77 137.77 2.8K
15:36 137.77 137.78 137.77 137.78 1.6K
15:38 137.78 137.78 137.68 137.77 0.7K
15:39 137.68 137.70 137.59 137.70 4.3K
15:40 137.70 137.70 137.70 137.70 0.6K
15:41 137.59 137.59 137.58 137.58 2.3K
15:42 137.53 137.53 137.53 137.53 0.4K
15:43 137.53 137.53 137.33 137.35 4.0K
15:44 137.29 137.33 137.23 137.24 4.1K
15:45 137.33 137.50 137.33 137.50 3.8K
15:46 137.50 137.50 137.46 137.46 1.5K
15:48 137.38 137.38 137.38 137.38 2.2K
15:49 137.39 137.39 137.39 137.39 0.4K
15:50 137.32 137.32 137.25 137.25 3.3K
15:51 137.26 137.26 137.26 137.26 0.4K
15:52 137.14 137.26 137.05 137.07 2.5K
15:53 137.06 137.06 137.04 137.05 2.1K
15:54 137.07 137.14 136.99 136.99 2.9K
15:55 137.00 137.00 136.87 136.87 4.5K
15:56 136.89 136.89 136.73 136.73 5.0K
15:57 136.65 136.87 136.65 136.83 9.5K
15:58 136.80 137.01 136.80 136.91 11.2K
15:59 136.91 136.92 136.83 136.90 89.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据