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
09:30 142.64 143.18 142.27 143.18 11.9K
09:31 142.87 143.48 142.87 143.08 1.3K
09:32 143.20 143.20 142.56 143.20 9.8K
09:33 142.97 143.50 142.97 143.50 2.6K
09:34 143.01 143.01 143.01 143.02 6.2K
09:35 143.02 143.15 143.02 143.15 1.3K
09:36 143.50 143.50 143.50 143.50 0.9K
09:37 143.32 143.47 143.32 143.47 4.0K
09:38 143.78 143.90 143.22 143.22 6.4K
09:39 143.42 143.42 143.30 143.30 3.1K
09:40 143.58 143.58 143.58 143.58 0.4K
09:41 143.00 143.64 143.00 143.64 1.9K
09:42 143.62 143.88 143.27 143.27 4.3K
09:43 143.25 143.25 143.25 143.25 1.0K
09:44 143.02 143.12 143.02 143.10 2.0K
09:45 143.00 143.13 143.00 143.13 0.9K
09:47 143.81 143.81 143.81 143.81 0.1K
09:49 143.35 143.90 143.34 143.34 6.9K
09:51 143.61 143.61 143.00 142.99 1.1K
09:52 142.90 142.90 142.89 142.89 1.0K
09:53 142.74 142.89 142.48 142.48 6.6K
09:54 142.66 142.66 142.66 142.66 0.3K
09:56 142.35 142.35 142.23 142.23 1.2K
09:59 142.00 142.00 142.00 142.00 1.3K
10:01 142.27 142.27 142.27 142.27 0.3K
10:02 142.54 142.54 142.36 142.36 1.1K
10:05 142.54 142.54 142.50 142.50 1.6K
10:11 142.05 142.21 142.04 142.12 2.6K
10:13 142.07 142.07 142.07 142.07 0.9K
10:14 142.30 142.30 142.30 142.30 0.9K
10:15 141.76 141.76 141.58 141.58 1.9K
10:16 141.37 141.37 141.27 141.27 2.7K
10:18 141.45 141.66 141.45 141.66 2.2K
10:19 141.35 141.55 141.35 141.55 1.4K
10:20 141.60 141.60 141.60 141.60 0.3K
10:22 141.60 141.60 141.60 141.60 0.3K
10:24 141.44 141.44 141.44 141.44 2.3K
10:25 141.55 141.55 141.55 141.55 0.4K
10:26 141.78 141.78 141.78 141.78 0.8K
10:27 141.54 141.54 141.54 141.54 6.2K
10:28 141.93 142.03 141.83 141.82 2.9K
10:29 141.90 141.90 141.90 141.90 0.7K
10:31 142.05 142.05 142.05 142.05 0.5K
10:32 142.10 142.10 142.09 142.08 1.3K
10:33 142.02 142.09 142.02 142.09 1.7K
10:34 141.97 141.97 141.97 141.97 1.0K
10:35 142.12 142.18 142.12 142.13 1.2K
10:36 142.17 142.17 142.17 142.17 0.8K
10:37 142.20 142.20 142.20 142.20 0.5K
10:38 142.10 142.26 142.10 142.18 5.1K
10:39 142.11 142.11 142.08 142.08 0.8K
10:40 142.09 142.09 142.09 142.09 3.3K
10:43 142.00 142.00 142.00 142.00 0.4K
10:44 142.10 142.10 142.10 142.10 80.4K
10:46 142.12 142.12 142.11 142.11 0.4K
10:47 142.11 142.11 141.79 141.79 3.4K
10:48 141.65 141.65 141.52 141.51 1.7K
10:53 141.03 141.03 141.03 141.03 0.5K
10:54 141.00 141.07 141.00 141.07 0.5K
10:55 141.18 141.18 141.07 141.07 0.7K
10:56 140.68 140.68 140.68 140.68 0.3K
10:57 140.53 140.53 140.53 140.53 0.1K
10:58 140.84 140.84 140.84 140.84 0.8K
11:00 140.84 140.84 140.84 140.84 1.5K
11:02 140.84 140.84 140.84 140.84 0.1K
11:03 140.84 141.16 140.84 141.16 3.0K
11:04 141.28 141.28 141.28 141.28 1.4K
11:07 141.56 141.56 141.56 141.56 0.3K
11:09 141.48 141.48 141.48 141.48 0.6K
11:10 141.66 141.66 141.66 141.66 1.2K
11:15 141.71 141.71 141.71 141.71 0.3K
11:16 141.64 141.64 141.56 141.56 7.0K
11:17 141.55 141.55 141.55 141.54 0.6K
11:21 141.26 141.26 141.26 141.26 2.8K
11:22 141.21 141.21 141.21 141.21 1.4K
11:24 141.28 141.28 141.27 141.27 4.0K
11:26 141.42 141.46 141.42 141.45 1.5K
11:30 141.47 141.47 141.47 141.47 0.6K
11:32 141.54 141.54 141.40 141.40 1.7K
11:33 141.40 141.40 141.40 141.40 1.8K
11:34 141.34 141.40 141.34 141.40 3.1K
11:35 141.47 141.47 141.47 141.47 0.1K
11:36 141.45 141.46 141.45 141.46 0.3K
11:37 141.31 141.31 141.31 141.31 0.3K
11:38 141.31 141.31 141.31 141.31 0.3K
11:39 141.46 141.46 141.31 141.31 0.6K
11:40 141.31 141.31 141.21 141.21 0.7K
11:41 141.24 141.24 141.24 141.24 1.9K
11:42 141.23 141.23 141.23 141.23 0.7K
11:43 141.23 141.36 141.23 141.36 0.5K
11:44 141.09 141.21 141.09 141.21 0.8K
11:46 141.22 141.30 141.13 141.30 0.9K
11:49 141.68 141.68 141.68 141.68 4.1K
11:50 141.50 141.50 141.50 141.50 0.4K
11:51 141.75 141.75 141.73 141.73 1.0K
11:55 141.55 141.55 141.55 141.55 0.5K
11:56 141.71 141.71 141.71 141.71 0.3K
11:57 141.73 141.73 141.73 141.73 0.5K
12:01 141.66 141.66 141.66 141.66 0.1K
12:02 141.79 141.80 141.79 141.80 0.3K
12:03 141.63 141.63 141.63 141.63 0.6K
12:04 141.73 141.76 141.73 141.76 0.5K
12:06 141.64 141.64 141.64 141.64 1.0K
12:07 141.78 141.86 141.53 141.84 4.8K
12:08 141.92 141.92 141.92 141.92 0.4K
12:09 141.83 141.83 141.83 141.83 0.3K
12:11 141.84 141.88 141.84 141.88 0.8K
12:12 142.07 142.10 141.85 141.87 5.6K
12:16 141.83 141.83 141.83 141.82 2.7K
12:20 141.85 141.85 141.85 141.85 0.1K
12:21 141.90 141.90 141.90 141.90 1.3K
12:26 141.88 141.88 141.88 141.88 0.8K
12:27 141.99 141.99 141.91 141.91 2.0K
12:28 141.90 141.90 141.90 141.90 0.1K
12:29 141.88 141.90 141.88 141.90 1.7K
12:30 142.04 142.04 142.04 142.04 2.3K
12:31 141.92 141.92 141.92 141.92 0.3K
12:32 141.92 141.92 141.92 141.92 0.3K
12:33 141.92 142.04 141.92 142.04 0.4K
12:34 141.94 142.03 141.94 142.03 18.5K
12:36 142.15 142.15 142.15 142.15 0.1K
12:37 142.14 142.14 142.14 142.14 0.2K
12:38 142.10 142.13 142.10 142.13 0.9K
12:40 142.24 142.24 142.23 142.23 0.6K
12:41 142.26 142.26 142.26 142.26 0.4K
12:43 142.14 142.14 142.14 142.14 0.8K
12:45 142.13 142.25 142.10 142.19 8.3K
12:46 142.19 142.19 141.93 141.94 25.5K
12:47 141.94 141.94 141.94 141.94 2.0K
12:48 141.92 141.92 141.58 141.67 7.4K
12:49 141.67 142.06 141.67 142.06 7.5K
12:50 142.00 142.00 142.00 142.00 0.4K
12:53 142.25 142.25 142.11 142.11 2.5K
12:57 142.27 142.27 142.27 142.27 0.6K
12:58 142.35 142.35 142.35 142.35 0.5K
12:59 142.36 142.36 142.36 142.36 1.0K
13:00 142.43 142.43 142.43 142.43 0.7K
13:06 142.23 142.23 142.23 142.23 0.2K
13:09 142.07 142.32 142.07 142.32 0.9K
13:14 142.25 142.37 142.25 142.25 1.2K
13:15 142.10 142.17 142.10 142.17 1.9K
13:16 142.06 142.06 142.06 142.06 0.1K
13:17 142.16 142.16 142.05 142.05 1.0K
13:18 142.04 142.04 142.00 142.00 0.7K
13:19 141.81 141.81 141.81 141.81 0.1K
13:20 141.79 141.79 141.79 141.79 0.6K
13:22 141.77 141.77 141.77 141.77 0.3K
13:23 141.73 141.73 141.73 141.73 0.6K
13:24 141.79 141.79 141.79 141.79 0.2K
13:25 141.78 141.78 141.78 141.78 0.7K
13:26 141.72 141.72 141.72 141.72 0.6K
13:27 141.72 141.72 141.69 141.69 1.4K
13:28 141.69 141.69 141.69 141.69 0.6K
13:30 141.51 141.51 141.51 141.51 1.5K
13:31 141.54 141.54 141.52 141.52 1.6K
13:32 141.51 141.69 141.51 141.69 4.6K
13:37 141.55 141.55 141.55 141.55 0.2K
13:38 141.63 141.63 141.63 141.63 0.3K
13:39 141.58 141.58 141.58 141.58 0.2K
13:40 141.66 141.70 141.66 141.70 1.5K
13:42 141.64 141.64 141.64 141.64 0.2K
13:43 141.67 141.67 141.67 141.67 1.6K
13:44 141.67 141.67 141.61 141.61 0.9K
13:45 141.67 141.67 141.67 141.67 0.3K
13:46 141.66 141.67 141.66 141.66 0.5K
13:47 141.66 141.66 141.66 141.66 0.7K
13:49 141.80 141.80 141.80 141.80 0.9K
13:50 141.54 141.98 141.54 141.98 2.4K
13:51 141.87 141.87 141.87 141.87 0.2K
13:52 141.88 141.88 141.88 141.88 0.3K
13:53 141.97 141.97 141.97 141.97 0.2K
13:54 141.99 141.99 141.99 141.99 0.2K
13:56 141.96 141.98 141.96 141.98 1.1K
13:57 141.95 141.95 141.95 141.95 0.4K
13:58 141.97 141.97 141.97 141.97 0.1K
13:59 141.98 141.98 141.90 141.90 0.5K
14:00 141.87 142.00 141.87 142.00 1.5K
14:01 142.00 142.03 142.00 142.03 1.1K
14:03 141.92 141.92 141.92 141.92 0.4K
14:05 141.92 141.92 141.92 141.92 0.3K
14:06 141.90 141.91 141.89 141.89 1.9K
14:08 141.97 141.97 141.97 141.97 0.6K
14:09 141.84 141.84 141.84 141.84 0.3K
14:11 141.91 141.95 141.91 141.95 0.8K
14:13 142.00 142.00 142.00 142.00 0.2K
14:14 141.91 141.91 141.91 141.91 0.7K
14:16 141.80 141.80 141.80 141.80 7.7K
14:17 141.78 141.78 141.78 141.78 0.4K
14:18 141.78 141.92 141.78 141.92 2.2K
14:19 141.96 141.96 141.96 141.96 0.6K
14:22 141.95 141.95 141.95 141.95 0.2K
14:23 142.07 142.09 142.07 142.09 1.2K
14:24 142.09 142.09 142.09 142.09 0.3K
14:25 142.03 142.03 142.03 142.03 2.4K
14:27 142.00 142.00 141.95 141.95 0.6K
14:30 141.99 142.01 141.99 142.01 0.6K
14:31 142.08 142.08 142.02 142.03 3.2K
14:32 142.03 142.03 142.03 142.03 0.7K
14:35 142.10 142.13 142.10 142.13 1.0K
14:36 142.14 142.14 142.14 142.14 0.2K
14:37 142.17 142.17 142.17 142.17 1.4K
14:40 142.11 142.11 142.11 142.11 0.7K
14:42 142.19 142.39 142.19 142.24 3.1K
14:43 142.31 142.31 142.22 142.22 0.5K
14:45 142.23 142.23 142.21 142.21 0.8K
14:47 142.39 142.58 142.39 142.58 1.7K
14:49 142.47 142.52 142.47 142.52 0.7K
14:51 142.57 142.57 142.38 142.55 1.2K
14:53 142.47 142.55 142.47 142.54 2.1K
14:56 142.45 142.45 142.42 142.42 5.3K
14:57 142.40 142.40 142.40 142.40 0.3K
14:59 142.38 142.44 142.38 142.44 2.1K
15:00 142.40 142.50 142.40 142.50 12.8K
15:01 142.42 142.42 142.32 142.32 2.5K
15:02 142.29 142.29 142.29 142.29 1.6K
15:04 142.32 142.32 142.32 142.32 0.8K
15:05 142.24 142.24 142.24 142.24 0.1K
15:06 142.24 142.35 142.24 142.35 2.9K
15:08 142.30 142.30 142.30 142.29 0.3K
15:09 142.28 142.28 142.02 142.03 5.2K
15:10 142.02 142.02 142.02 142.01 8.0K
15:11 141.87 141.87 141.82 141.83 1.3K
15:12 141.96 142.03 141.96 142.03 3.4K
15:14 142.03 142.03 142.03 142.03 0.7K
15:16 141.95 141.95 141.95 141.95 1.4K
15:17 141.93 141.93 141.87 141.87 0.9K
15:18 141.87 141.94 141.87 141.94 1.7K
15:21 141.91 141.91 141.91 141.91 0.1K
15:22 141.90 141.90 141.87 141.87 0.7K
15:23 141.82 141.82 141.80 141.80 2.0K
15:24 141.80 141.80 141.80 141.79 0.6K
15:25 141.80 141.80 141.80 141.79 0.4K
15:26 141.79 141.79 141.69 141.69 2.3K
15:27 141.73 141.73 141.73 141.73 0.5K
15:29 141.69 141.69 141.69 141.69 0.2K
15:30 141.77 141.77 141.73 141.73 2.2K
15:31 141.66 141.66 141.66 141.66 0.2K
15:32 141.73 141.82 141.73 141.82 0.9K
15:33 141.75 141.75 141.75 141.75 3.7K
15:35 141.73 141.73 141.73 141.73 1.8K
15:38 141.62 141.62 141.62 141.62 2.8K
15:39 141.60 141.82 141.60 141.82 6.2K
15:42 141.79 141.79 141.79 141.79 0.6K
15:43 141.96 141.97 141.91 141.91 3.2K
15:46 141.95 141.95 141.73 141.76 3.8K
15:47 142.00 142.00 142.00 142.00 2.0K
15:49 141.88 142.04 141.88 142.04 2.9K
15:50 141.98 142.27 141.98 142.26 4.7K
15:51 142.27 142.27 142.27 142.26 0.8K
15:52 142.33 142.33 142.33 142.33 1.6K
15:53 142.31 142.31 142.31 142.31 0.8K
15:54 142.40 142.40 142.23 142.28 6.3K
15:55 142.40 142.50 142.40 142.50 5.8K
15:56 142.53 142.55 142.45 142.55 3.6K
15:57 142.55 142.61 142.54 142.56 7.4K
15:58 142.49 142.56 142.49 142.56 8.6K
15:59 142.57 142.57 142.46 142.46 70.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据