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
09:30 136.40 136.40 135.21 135.21 12.5K
09:31 135.95 135.95 135.15 135.15 1.9K
09:32 135.46 135.46 135.46 135.46 0.5K
09:33 136.85 136.85 136.85 136.85 0.2K
09:34 136.85 136.90 135.78 135.78 5.0K
09:37 137.13 137.81 137.13 137.16 1.5K
09:38 137.16 137.16 137.16 137.16 0.2K
09:39 137.70 137.70 136.91 136.91 1.1K
09:40 136.31 136.31 136.31 136.31 1.0K
09:44 137.31 138.66 137.31 138.66 8.4K
09:45 138.26 138.90 138.26 138.90 8.5K
09:46 138.56 138.90 138.50 138.50 11.0K
09:47 138.23 138.23 137.73 137.93 10.5K
09:48 137.67 137.67 137.67 137.67 0.7K
09:50 137.95 137.95 137.95 137.95 0.4K
09:52 138.00 138.13 137.99 137.99 1.5K
09:53 137.99 137.99 137.99 137.99 0.4K
09:55 137.85 137.85 137.85 137.85 0.6K
09:56 137.86 137.86 137.86 137.86 0.4K
09:57 138.06 138.06 138.06 138.06 1.1K
09:59 137.85 137.85 137.70 137.70 0.7K
10:00 137.70 137.70 137.70 137.70 0.6K
10:01 137.70 138.00 137.70 138.00 1.1K
10:02 137.80 137.80 137.72 137.72 8.0K
10:03 137.93 138.28 137.93 138.28 1.7K
10:04 138.22 138.84 138.22 138.84 1.2K
10:05 138.57 138.75 138.24 138.75 1.7K
10:06 138.96 138.96 138.96 138.96 0.6K
10:07 138.92 138.92 138.92 138.92 0.1K
10:08 138.87 138.95 138.87 138.95 0.7K
10:09 138.92 139.51 138.92 139.34 3.3K
10:10 139.16 139.22 138.92 138.92 8.4K
10:11 138.92 139.19 138.92 139.19 6.9K
10:12 139.25 139.25 139.25 139.25 0.5K
10:13 138.92 139.17 138.92 138.99 5.8K
10:14 139.10 139.22 138.97 139.22 3.0K
10:15 139.17 139.34 139.17 139.34 1.8K
10:17 139.99 139.99 139.99 139.99 1.4K
10:18 140.00 140.22 140.00 140.22 3.0K
10:19 140.14 140.14 140.14 140.14 0.3K
10:20 139.69 140.24 139.69 140.24 0.9K
10:21 140.41 140.59 140.40 140.53 2.5K
10:22 140.49 140.64 140.49 140.64 2.8K
10:23 140.62 140.66 140.62 140.66 0.4K
10:24 140.43 140.43 140.43 140.43 1.0K
10:25 140.41 140.41 140.32 140.32 0.9K
10:26 140.57 140.66 140.06 140.66 41.9K
10:27 140.57 140.76 140.57 140.76 1.4K
10:28 141.00 141.13 141.00 141.13 1.7K
10:29 140.86 140.93 140.75 140.75 3.1K
10:30 140.76 140.76 140.76 140.76 0.8K
10:31 140.71 140.71 140.65 140.65 1.0K
10:32 140.65 140.75 140.65 140.75 7.1K
10:33 140.62 140.79 140.23 140.79 6.2K
10:34 140.75 140.75 140.49 140.73 0.7K
10:35 140.66 140.89 140.66 140.89 1.7K
10:36 141.14 141.14 141.14 141.14 1.4K
10:37 141.15 141.22 141.15 141.22 3.3K
10:41 141.37 141.37 141.11 141.17 2.0K
10:42 140.95 140.95 140.95 140.95 4.1K
10:43 141.14 141.27 141.14 141.27 1.0K
10:44 141.26 141.30 141.09 141.30 1.8K
10:45 141.12 141.68 141.12 141.68 14.2K
10:46 141.43 141.70 141.43 141.70 1.3K
10:47 141.45 141.65 141.42 141.65 5.2K
10:48 141.47 141.79 141.47 141.79 1.9K
10:49 141.98 141.98 141.18 141.28 7.3K
10:51 141.00 141.24 141.00 141.24 0.6K
10:52 141.24 141.24 141.22 141.22 0.5K
10:53 141.20 141.20 141.20 141.20 0.5K
10:54 141.42 141.45 141.22 141.22 4.2K
10:55 141.24 141.24 141.22 141.22 1.7K
10:56 141.03 141.03 140.63 140.63 6.4K
10:57 140.84 140.84 140.84 140.84 1.2K
10:58 141.39 141.39 141.39 141.39 1.2K
10:59 141.47 141.47 141.47 141.47 0.7K
11:00 141.47 141.47 141.47 141.47 0.7K
11:01 141.66 141.66 141.39 141.39 1.4K
11:02 141.67 141.67 141.67 141.67 0.6K
11:03 141.67 141.89 141.67 141.89 0.6K
11:04 141.86 141.99 141.63 141.96 2.1K
11:05 141.65 142.00 141.65 141.98 3.9K
11:06 142.01 142.10 141.98 142.10 0.4K
11:07 142.26 142.26 141.98 141.98 0.8K
11:08 142.22 142.22 141.89 141.89 1.1K
11:09 142.21 142.21 142.21 142.21 0.1K
11:10 142.25 142.25 141.90 142.23 2.6K
11:11 142.18 142.18 142.05 142.05 0.3K
11:12 142.15 142.30 141.88 142.30 5.0K
11:13 142.05 142.05 142.05 142.05 2.6K
11:14 142.04 142.04 142.02 142.01 1.1K
11:16 142.00 142.00 142.00 142.00 0.6K
11:17 142.09 142.12 142.09 142.12 0.5K
11:18 142.37 142.37 141.93 141.93 0.6K
11:19 142.16 142.16 142.16 142.16 0.6K
11:22 142.14 142.14 142.14 142.14 0.6K
11:23 142.43 142.43 142.29 142.29 2.6K
11:25 142.44 142.44 142.29 142.29 1.7K
11:26 142.15 142.41 142.15 142.40 0.9K
11:27 142.28 142.28 142.18 142.18 1.3K
11:28 142.21 142.21 141.72 141.95 5.6K
11:29 141.69 141.69 141.69 141.69 0.5K
11:30 141.99 141.99 141.99 141.99 0.5K
11:31 142.14 142.14 141.85 141.85 1.9K
11:34 141.84 141.84 141.84 141.84 1.3K
11:35 141.70 141.70 141.70 141.70 0.5K
11:36 141.69 141.69 141.69 141.69 0.4K
11:37 141.41 141.41 141.41 141.41 0.3K
11:38 141.41 141.41 141.41 141.41 0.7K
11:39 141.38 141.38 141.38 141.38 0.3K
11:40 141.39 141.39 141.39 141.39 0.5K
11:42 141.38 141.38 140.98 140.98 1.8K
11:43 140.85 140.85 140.85 140.85 0.5K
11:45 140.83 140.83 140.83 140.82 0.1K
11:46 140.81 141.18 140.81 140.86 3.6K
11:48 141.05 141.05 140.54 140.54 1.0K
11:50 140.83 140.83 140.83 140.83 0.4K
11:53 140.85 140.85 140.85 140.85 0.2K
11:54 140.63 140.63 140.63 140.63 0.6K
11:56 140.75 140.75 140.75 140.75 0.4K
11:57 140.74 140.93 140.59 140.93 5.0K
11:58 141.00 141.00 141.00 141.00 0.3K
11:59 141.17 141.17 141.00 141.00 0.5K
12:00 141.17 141.17 141.17 141.17 0.3K
12:01 141.17 141.17 141.17 141.17 0.7K
12:02 141.17 141.17 141.17 141.17 0.7K
12:03 141.39 141.39 141.39 141.39 0.6K
12:05 141.62 141.62 141.62 141.62 0.2K
12:07 141.62 141.62 141.15 141.41 0.9K
12:08 141.67 141.67 141.67 141.67 0.2K
12:09 141.41 141.41 141.40 141.40 2.1K
12:11 141.42 141.42 141.42 141.42 0.1K
12:12 141.20 141.20 141.14 141.14 1.0K
12:16 141.35 141.35 141.35 141.35 0.9K
12:17 141.35 141.35 141.35 141.35 0.3K
12:18 141.57 141.57 141.56 141.56 0.5K
12:19 141.67 141.67 141.67 141.67 1.8K
12:24 141.43 141.79 141.43 141.79 0.2K
12:25 141.60 141.60 141.60 141.60 0.3K
12:27 141.60 141.60 141.60 141.60 0.4K
12:29 141.39 141.40 141.39 141.39 1.4K
12:30 141.54 141.64 141.54 141.64 0.9K
12:33 141.49 141.49 141.49 141.49 0.3K
12:34 141.63 141.63 141.63 141.63 0.2K
12:35 141.64 141.64 141.46 141.46 0.7K
12:36 141.59 141.59 141.59 141.59 0.4K
12:37 141.45 141.45 141.45 141.45 0.2K
12:38 141.58 141.65 141.58 141.65 1.8K
12:39 141.63 141.63 141.63 141.63 0.1K
12:40 141.62 141.65 141.62 141.65 1.1K
12:41 141.65 141.65 141.50 141.65 27.9K
12:42 141.54 141.54 141.54 141.54 0.3K
12:43 141.54 141.96 141.54 141.96 1.7K
12:44 141.72 141.80 141.72 141.80 1.2K
12:45 141.88 141.88 141.88 141.88 0.1K
12:46 142.04 142.04 141.76 141.76 1.0K
12:49 142.00 142.00 141.96 141.96 0.5K
12:50 142.02 142.02 142.02 142.02 0.4K
12:51 142.07 142.07 141.94 141.94 0.5K
12:53 142.10 142.10 142.10 142.10 0.2K
12:54 141.84 141.97 141.84 141.97 0.8K
12:55 141.98 142.12 141.98 141.98 4.9K
12:56 142.10 142.13 142.10 142.13 2.0K
12:59 142.22 142.22 141.95 142.09 0.5K
13:00 142.22 142.22 141.73 141.73 7.6K
13:01 141.79 141.79 141.79 141.79 0.8K
13:02 141.83 141.83 141.83 141.83 0.8K
13:04 141.82 141.82 141.82 141.82 0.2K
13:06 141.97 141.97 141.97 141.97 1.3K
13:09 142.11 142.11 142.11 142.11 0.3K
13:11 141.97 141.97 141.97 141.97 0.4K
13:12 142.10 142.10 141.99 141.99 0.3K
13:13 141.99 141.99 141.99 141.99 0.7K
13:16 142.09 142.09 141.85 141.85 1.1K
13:17 141.75 141.77 141.75 141.76 1.4K
13:18 141.77 141.77 141.75 141.75 0.3K
13:19 141.68 141.68 141.68 141.68 2.5K
13:20 141.81 141.81 141.81 141.81 0.3K
13:21 141.63 141.63 141.63 141.63 0.4K
13:22 141.66 141.66 141.63 141.63 1.5K
13:24 141.63 141.63 141.63 141.63 0.4K
13:25 141.60 141.72 141.60 141.72 3.4K
13:26 141.61 141.61 141.61 141.60 1.2K
13:27 141.72 141.72 141.72 141.72 0.3K
13:28 141.59 141.59 141.59 141.59 2.6K
13:29 141.43 141.49 141.24 141.24 3.6K
13:32 141.33 141.33 141.15 141.15 0.8K
13:33 141.72 141.72 141.72 141.72 1.5K
13:34 141.46 141.46 141.46 141.46 0.8K
13:35 141.45 141.45 141.45 141.45 0.5K
13:38 141.17 141.17 140.96 141.06 12.5K
13:39 141.07 141.09 141.01 141.09 1.9K
13:40 140.86 140.86 140.86 140.86 0.2K
13:41 140.81 140.86 140.61 140.60 48.5K
13:42 140.12 140.12 139.98 139.98 1.2K
13:43 139.91 139.91 139.91 139.91 1.0K
13:44 139.72 139.72 139.72 139.72 0.7K
13:45 140.12 140.12 140.12 140.12 0.9K
13:46 140.13 140.13 139.76 139.76 1.6K
13:48 140.47 140.47 140.47 140.47 0.9K
13:49 140.42 140.42 140.42 140.42 0.5K
13:50 140.43 140.68 140.43 140.68 0.4K
13:51 140.43 140.43 140.43 140.43 0.7K
13:52 140.49 140.49 140.39 140.39 0.8K
13:53 140.49 140.49 140.44 140.43 1.4K
13:54 140.26 140.35 140.26 140.35 2.1K
13:57 140.71 140.71 140.42 140.42 1.4K
13:58 140.14 140.14 139.94 139.94 2.2K
13:59 139.86 139.86 139.86 139.86 1.5K
14:00 139.97 139.97 139.46 139.46 17.9K
14:01 139.30 139.30 139.30 139.30 1.0K
14:02 139.43 139.56 139.43 139.56 0.9K
14:03 139.54 139.54 139.54 139.54 0.7K
14:04 140.01 140.01 140.01 140.01 0.4K
14:05 139.73 139.73 139.73 139.73 0.1K
14:06 139.73 139.73 139.72 139.72 0.3K
14:07 139.72 139.72 139.72 139.72 0.4K
14:09 139.46 139.46 139.46 139.46 2.9K
14:11 139.19 139.19 139.19 139.19 0.6K
14:12 139.19 139.19 139.19 139.19 0.5K
14:14 139.00 139.00 139.00 139.00 0.9K
14:17 139.01 139.01 139.01 139.01 0.3K
14:18 138.99 138.99 138.99 138.99 0.3K
14:19 139.08 139.08 139.08 139.08 0.5K
14:23 139.45 139.49 139.45 139.46 8.4K
14:24 139.73 139.84 139.73 139.84 14.1K
14:25 139.67 139.82 139.62 139.62 6.6K
14:26 139.59 140.07 139.59 140.07 0.9K
14:28 139.52 139.52 139.49 139.49 0.4K
14:29 139.66 139.66 139.37 139.37 1.9K
14:30 139.32 139.32 139.32 139.32 0.5K
14:31 139.34 139.56 139.34 139.56 5.3K
14:36 139.82 139.86 139.82 139.83 1.3K
14:37 140.39 140.39 140.39 140.39 2.4K
14:38 140.14 140.32 140.10 140.10 11.4K
14:39 139.89 140.26 139.89 140.26 1.1K
14:40 140.05 140.05 140.05 140.05 0.2K
14:41 140.09 140.09 140.08 140.08 0.5K
14:42 140.26 140.30 140.26 140.30 0.6K
14:44 140.12 140.30 140.12 140.30 0.3K
14:45 140.14 140.30 140.14 140.30 1.5K
14:46 140.38 140.38 140.38 140.38 0.3K
14:47 140.59 140.59 140.59 140.59 0.7K
14:48 140.42 140.74 140.42 140.74 7.7K
14:49 140.16 140.16 140.15 140.15 3.3K
14:50 140.36 140.48 140.36 140.39 1.2K
14:51 140.39 140.39 140.31 140.31 0.6K
14:52 140.47 140.47 140.38 140.38 0.6K
14:53 140.50 140.50 140.37 140.37 2.6K
14:54 140.52 140.52 140.52 140.51 0.7K
14:55 140.54 140.54 140.53 140.53 2.5K
14:56 140.65 140.68 140.65 140.68 0.4K
14:57 140.68 140.68 140.68 140.68 0.4K
14:59 140.50 140.50 140.50 140.50 1.5K
15:02 140.61 140.61 140.61 140.61 0.3K
15:03 140.50 140.50 140.50 140.50 0.5K
15:05 140.57 140.57 140.57 140.57 1.1K
15:06 140.44 140.55 140.44 140.49 1.6K
15:08 140.49 140.49 140.49 140.49 0.1K
15:09 140.62 140.62 140.49 140.49 0.8K
15:10 140.50 140.50 140.50 140.50 1.1K
15:12 140.79 140.79 140.79 140.79 5.2K
15:13 140.69 140.69 140.69 140.69 3.1K
15:14 140.78 140.90 140.78 140.90 0.4K
15:15 140.78 140.78 140.78 140.78 0.8K
15:16 140.78 140.90 140.52 140.52 9.2K
15:17 140.61 140.61 140.54 140.54 1.7K
15:18 140.63 140.63 140.63 140.63 0.4K
15:19 140.61 140.61 140.61 140.61 0.9K
15:20 140.56 140.56 140.56 140.56 0.5K
15:21 140.62 140.77 140.55 140.76 3.7K
15:22 140.73 140.76 140.73 140.76 0.7K
15:23 140.79 140.97 140.68 140.97 2.1K
15:24 140.98 140.98 140.87 140.87 1.0K
15:26 140.76 140.76 140.73 140.73 4.8K
15:27 140.84 140.84 140.75 140.75 7.3K
15:29 140.59 140.74 140.59 140.74 1.3K
15:30 140.71 141.34 140.71 141.34 9.8K
15:31 141.34 141.34 141.13 141.33 7.7K
15:32 141.35 141.35 141.08 141.08 4.0K
15:33 141.04 141.04 140.94 140.94 1.2K
15:34 141.01 141.01 141.01 141.01 0.2K
15:35 140.85 140.89 140.83 140.89 1.0K
15:36 140.89 141.15 140.89 141.15 5.4K
15:37 141.05 141.08 141.05 141.07 3.1K
15:38 141.06 141.06 141.06 141.06 0.6K
15:39 141.06 141.18 141.06 141.18 1.4K
15:40 141.19 141.19 141.18 141.18 0.8K
15:41 141.10 141.10 141.10 141.10 0.7K
15:42 141.16 141.16 141.16 141.16 1.3K
15:43 141.15 141.15 140.97 140.97 7.1K
15:44 140.95 140.95 140.58 140.58 25.1K
15:45 140.69 141.06 140.69 141.06 7.2K
15:47 141.06 141.06 140.96 140.96 2.1K
15:48 140.63 140.66 140.42 140.42 17.9K
15:49 140.43 140.43 140.27 140.27 3.3K
15:50 140.31 140.35 140.31 140.35 2.6K
15:51 140.41 140.55 140.41 140.53 8.4K
15:52 140.63 140.63 140.51 140.51 5.3K
15:53 140.42 140.70 140.42 140.70 7.3K
15:54 140.63 140.82 140.60 140.75 10.0K
15:55 140.67 140.73 140.57 140.73 6.5K
15:56 140.73 141.04 140.73 141.00 7.2K
15:57 140.96 141.15 140.96 141.03 10.7K
15:58 141.04 141.15 141.03 141.10 12.8K
15:59 141.14 141.28 140.95 141.03 146.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据