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
09:30 141.09 141.09 140.31 140.31 10.8K
09:31 140.20 140.20 140.20 140.20 0.3K
09:32 140.99 141.14 140.99 141.14 2.2K
09:33 141.14 141.14 140.30 140.30 2.2K
09:34 139.83 139.83 139.83 139.83 3.4K
09:35 139.49 140.50 139.49 139.62 4.3K
09:37 140.64 140.75 140.64 140.75 10.2K
09:38 140.75 140.75 140.75 140.75 1.0K
09:41 139.98 140.79 139.98 140.79 0.3K
09:42 140.91 140.91 140.91 140.91 0.4K
09:43 140.91 140.91 140.91 140.91 1.9K
09:45 140.05 140.75 140.00 140.10 1.9K
09:47 139.88 139.88 139.88 139.88 0.7K
09:49 139.81 139.81 139.80 139.80 0.6K
09:51 139.33 139.33 139.00 139.00 2.1K
09:52 139.31 139.31 138.68 138.68 1.1K
09:53 139.06 139.65 139.06 139.65 5.5K
09:54 139.02 139.31 139.00 139.00 4.8K
09:55 139.31 139.31 139.31 139.31 1.8K
09:56 139.40 139.40 139.40 139.40 0.3K
09:57 138.90 138.90 138.90 138.90 0.7K
09:58 139.27 139.27 139.27 139.27 3.1K
09:59 138.85 139.04 138.85 139.04 3.6K
10:00 139.12 139.21 139.12 139.21 2.0K
10:01 139.00 139.26 139.00 139.26 1.9K
10:02 139.39 139.91 139.39 139.91 2.1K
10:03 140.32 140.32 140.32 140.32 0.1K
10:04 139.91 140.51 139.91 140.51 8.5K
10:05 140.26 140.26 139.26 139.26 4.9K
10:06 139.26 139.26 138.76 138.76 0.8K
10:09 138.99 138.99 138.99 138.99 0.3K
10:10 138.81 138.81 138.59 138.59 3.5K
10:11 138.49 138.49 138.27 138.27 1.1K
10:12 138.11 138.58 138.11 138.26 3.2K
10:13 138.31 138.31 138.31 138.31 0.3K
10:15 138.35 138.51 138.35 138.51 2.0K
10:16 138.51 138.51 138.51 138.51 0.4K
10:17 138.53 138.53 138.53 138.53 0.1K
10:18 138.53 139.06 138.53 138.90 2.5K
10:19 138.76 138.76 138.76 138.76 0.1K
10:20 138.81 138.81 138.81 138.81 0.3K
10:21 138.79 138.79 138.79 138.79 0.3K
10:23 138.22 138.32 138.07 138.32 1.2K
10:24 138.31 138.42 138.31 138.42 1.7K
10:25 138.56 138.56 138.26 138.26 3.0K
10:26 138.03 138.42 138.03 138.42 0.3K
10:28 137.95 137.95 137.95 137.95 1.9K
10:29 138.20 138.26 138.20 138.26 0.3K
10:30 137.92 137.92 137.92 137.92 0.3K
10:31 138.22 138.22 138.09 138.09 3.1K
10:32 137.94 137.99 137.94 137.99 0.8K
10:33 138.16 138.16 138.12 138.16 1.5K
10:34 137.98 137.98 137.90 137.90 2.1K
10:37 138.01 138.01 138.01 138.01 1.1K
10:38 138.02 138.02 138.02 138.02 2.0K
10:39 137.97 137.97 137.95 137.95 1.2K
10:40 137.89 137.89 137.81 137.81 1.1K
10:41 137.81 137.81 137.75 137.76 2.4K
10:43 137.88 137.88 137.88 137.88 1.0K
10:44 137.95 137.95 137.95 137.95 0.1K
10:45 138.08 138.08 138.03 138.03 2.0K
10:46 138.02 138.02 138.02 138.01 0.5K
10:48 138.01 138.17 138.01 138.17 2.6K
10:49 138.14 138.14 138.14 138.14 0.3K
10:51 138.14 138.27 138.14 138.26 1.4K
10:52 138.20 138.20 138.20 138.20 0.4K
10:53 138.17 138.47 138.17 138.47 3.8K
10:55 138.25 138.25 138.25 138.25 2.2K
10:56 138.25 138.25 138.19 138.19 1.9K
10:57 138.23 138.23 138.23 138.23 0.9K
11:00 138.16 138.32 138.16 138.26 1.1K
11:01 138.28 138.62 138.28 138.47 2.5K
11:02 138.55 138.55 138.55 138.55 0.3K
11:03 138.55 138.55 138.55 138.55 0.3K
11:05 138.73 138.73 138.60 138.60 0.9K
11:06 138.73 138.73 138.59 138.59 0.9K
11:07 138.53 138.53 138.53 138.53 1.2K
11:10 138.60 138.60 138.60 138.60 2.5K
11:12 138.61 138.77 138.61 138.76 1.2K
11:13 138.67 138.67 138.67 138.67 0.7K
11:14 138.73 138.73 138.57 138.65 1.5K
11:19 138.87 138.87 138.87 138.87 0.3K
11:20 138.65 138.65 138.50 138.50 0.3K
11:21 138.66 138.66 138.66 138.66 0.9K
11:24 138.87 138.87 138.67 138.68 2.5K
11:25 138.66 138.68 138.66 138.68 0.4K
11:27 138.68 138.68 138.45 138.45 2.4K
11:30 138.36 138.36 138.36 138.36 0.5K
11:31 138.37 138.52 138.37 138.47 1.4K
11:34 138.51 138.51 138.51 138.51 0.2K
11:35 138.51 138.51 138.51 138.51 0.7K
11:37 138.41 138.51 138.36 138.51 3.2K
11:38 138.66 138.66 138.66 138.66 0.6K
11:39 138.69 139.09 138.69 139.09 4.1K
11:40 139.15 139.25 139.08 139.25 1.1K
11:41 139.21 139.21 139.21 139.21 0.3K
11:42 139.21 139.39 139.12 139.12 3.1K
11:43 139.30 139.30 139.30 139.30 0.4K
11:44 139.30 139.30 139.30 139.30 0.5K
11:45 139.44 139.44 139.44 139.44 0.1K
11:46 139.25 139.25 139.25 139.25 1.2K
11:47 139.29 139.33 139.29 139.32 0.3K
11:48 139.43 139.43 139.43 139.43 0.1K
11:49 139.24 139.24 139.24 139.24 0.5K
11:50 139.11 139.11 139.11 139.10 0.9K
11:52 139.42 139.42 139.42 139.42 0.2K
11:53 139.23 139.23 139.23 139.23 0.7K
11:56 139.03 139.03 139.03 139.03 0.2K
11:57 139.25 139.25 139.25 139.25 0.3K
11:59 139.25 139.25 139.25 139.25 0.8K
12:03 139.26 139.26 139.26 139.26 0.2K
12:04 139.26 139.26 139.08 139.07 0.4K
12:05 139.26 139.26 139.02 139.02 2.3K
12:06 139.01 139.01 138.96 138.96 0.6K
12:11 139.27 139.27 139.27 139.27 0.8K
12:12 139.32 139.32 139.32 139.32 0.9K
12:14 139.48 139.58 139.48 139.58 0.8K
12:18 139.61 139.61 139.61 139.61 0.3K
12:19 139.61 139.61 139.61 139.60 0.3K
12:20 139.61 139.61 139.61 139.61 0.5K
12:21 139.62 139.62 139.62 139.62 0.3K
12:22 139.44 139.79 139.44 139.79 1.1K
12:24 139.80 139.80 139.80 139.80 0.1K
12:25 139.79 139.79 139.79 139.79 0.3K
12:26 139.94 139.94 139.73 139.72 0.4K
12:27 139.84 139.84 139.84 139.84 0.6K
12:28 139.79 139.79 139.79 139.79 0.3K
12:30 139.79 139.87 139.79 139.87 1.8K
12:32 139.80 139.80 139.80 139.80 0.3K
12:33 139.81 139.81 139.81 139.81 0.2K
12:34 139.94 139.94 139.94 139.94 0.2K
12:35 139.75 139.75 139.65 139.65 1.9K
12:36 139.55 139.55 139.55 139.55 1.0K
12:40 139.70 139.70 139.70 139.70 0.5K
12:41 139.71 139.71 139.70 139.70 0.4K
12:43 139.74 139.74 139.64 139.64 4.2K
12:45 139.83 139.83 139.83 139.82 1.0K
12:46 139.84 139.84 139.84 139.84 0.2K
12:47 139.76 139.76 139.68 139.68 2.1K
12:55 139.94 139.94 139.94 139.94 0.4K
12:57 139.81 139.81 139.72 139.72 0.2K
12:58 139.81 139.81 139.81 139.81 0.7K
12:59 139.99 139.99 139.99 139.99 0.1K
13:00 139.80 139.80 139.80 139.80 0.3K
13:01 139.80 139.81 139.29 139.29 3.4K
13:03 139.37 139.37 139.37 139.37 0.7K
13:04 139.32 139.32 139.32 139.32 1.0K
13:06 139.36 139.36 139.36 139.36 0.7K
13:07 139.36 139.36 139.36 139.36 0.7K
13:08 139.15 139.15 139.15 139.15 0.1K
13:09 139.36 139.36 139.36 139.35 0.5K
13:10 139.19 139.19 139.09 139.09 0.8K
13:11 139.15 139.15 139.15 139.15 0.7K
13:14 139.00 139.00 139.00 139.00 0.7K
13:15 138.95 138.96 138.95 138.96 0.6K
13:16 138.98 138.98 138.98 138.98 0.5K
13:17 138.91 138.91 138.91 138.91 1.0K
13:18 138.95 138.95 138.95 138.95 0.1K
13:19 138.95 138.95 138.95 138.95 0.5K
13:21 138.79 138.79 138.71 138.71 1.9K
13:23 138.53 138.53 138.53 138.53 0.4K
13:24 138.53 138.53 138.53 138.53 0.5K
13:25 138.42 138.42 138.42 138.42 0.9K
13:29 138.31 138.45 138.31 138.45 0.8K
13:30 138.71 138.71 138.71 138.71 0.9K
13:31 138.39 138.39 138.39 138.39 0.1K
13:32 138.39 138.39 138.39 138.39 0.9K
13:33 138.71 138.71 138.71 138.71 0.7K
13:34 138.50 138.59 138.45 138.59 2.5K
13:38 138.45 138.60 138.45 138.60 1.5K
13:39 138.63 138.63 138.63 138.63 0.6K
13:44 138.63 138.63 138.53 138.53 1.0K
13:45 138.64 138.64 138.64 138.64 0.5K
13:46 138.73 138.82 138.73 138.82 2.4K
13:47 138.80 138.80 138.80 138.80 0.7K
13:50 138.70 138.70 138.70 138.70 0.3K
13:52 138.79 138.79 138.79 138.79 0.4K
13:54 138.82 138.82 138.82 138.82 0.3K
13:56 138.81 138.81 138.81 138.81 0.4K
13:57 138.86 138.86 138.86 138.86 0.1K
13:58 138.85 138.85 138.70 138.70 0.7K
14:00 138.86 138.86 138.86 138.86 0.7K
14:01 138.88 138.88 138.87 138.87 2.3K
14:02 138.50 138.56 138.50 138.56 5.0K
14:03 138.55 138.55 138.55 138.55 1.3K
14:06 138.55 138.55 138.55 138.55 0.3K
14:08 138.63 138.63 138.58 138.58 1.1K
14:09 138.74 138.74 138.74 138.74 0.4K
14:10 138.65 138.65 138.61 138.60 0.4K
14:11 138.80 138.80 138.80 138.80 0.3K
14:14 138.77 138.77 138.59 138.59 0.4K
14:15 138.77 138.77 138.77 138.77 0.3K
14:16 138.85 138.85 138.85 138.85 0.1K
14:17 138.55 138.65 138.55 138.65 0.5K
14:19 138.83 138.83 138.83 138.83 0.1K
14:20 138.83 138.85 138.67 138.67 1.0K
14:21 138.88 138.88 138.88 138.88 1.2K
14:23 138.93 138.93 138.93 138.93 0.3K
14:24 139.11 139.11 139.11 139.11 0.4K
14:28 138.93 138.93 138.93 138.93 0.2K
14:29 139.11 139.11 139.11 139.11 0.3K
14:30 138.91 138.91 138.91 138.91 1.3K
14:31 138.73 138.73 138.73 138.73 3.3K
14:32 138.49 138.49 138.41 138.47 1.0K
14:35 138.47 138.47 138.46 138.46 0.4K
14:36 138.60 138.60 138.60 138.60 1.5K
14:45 138.44 138.44 138.44 138.44 0.5K
14:46 138.41 138.41 138.41 138.41 1.3K
14:47 138.70 138.70 138.70 138.70 1.0K
14:48 138.81 138.81 138.81 138.81 1.0K
14:51 138.89 138.89 138.89 138.89 0.1K
14:53 138.89 138.99 138.89 138.99 0.4K
14:54 138.93 138.93 138.69 138.69 2.7K
14:55 138.67 138.75 138.67 138.75 0.8K
14:56 138.75 138.75 138.75 138.75 0.4K
14:58 138.81 138.82 138.81 138.82 0.9K
15:01 138.50 138.50 138.50 138.50 2.8K
15:03 138.52 138.52 138.52 138.52 0.4K
15:05 138.65 138.65 138.65 138.65 0.7K
15:06 138.62 138.62 138.62 138.62 0.7K
15:11 138.49 138.49 138.36 138.35 1.9K
15:13 138.35 138.35 138.35 138.35 0.8K
15:15 138.38 138.38 138.38 138.38 0.6K
15:16 138.18 138.18 138.18 138.18 0.2K
15:17 138.17 138.17 138.17 138.17 0.4K
15:19 138.13 138.13 138.13 138.13 1.2K
15:23 138.23 138.23 138.23 138.23 0.5K
15:24 138.38 138.38 138.38 138.38 1.8K
15:26 138.07 138.07 138.06 138.06 2.3K
15:30 137.70 137.82 137.70 137.82 1.3K
15:31 137.80 137.80 137.80 137.80 0.3K
15:32 137.84 137.98 137.84 137.98 1.7K
15:33 137.83 137.83 137.83 137.83 1.0K
15:35 137.92 138.03 137.92 138.03 1.3K
15:36 137.96 137.96 137.96 137.96 0.6K
15:37 137.96 137.96 137.96 137.96 0.5K
15:38 137.71 137.71 137.71 137.71 2.6K
15:39 137.81 137.81 137.79 137.79 2.9K
15:40 137.81 137.81 137.80 137.81 0.9K
15:41 137.89 138.02 137.89 138.02 2.6K
15:42 137.97 137.97 137.97 137.97 0.6K
15:43 137.97 137.97 137.97 137.97 0.8K
15:44 137.96 138.00 137.96 138.00 0.9K
15:45 137.97 137.97 137.75 137.75 2.9K
15:47 137.78 137.78 137.66 137.66 2.1K
15:48 137.62 137.62 137.61 137.61 1.1K
15:49 137.61 137.61 137.57 137.57 0.9K
15:50 137.47 137.54 137.47 137.54 4.8K
15:51 137.62 137.65 137.54 137.54 4.0K
15:52 137.40 137.40 137.34 137.34 1.0K
15:53 137.38 137.54 137.30 137.54 9.8K
15:54 137.57 137.77 137.39 137.77 12.6K
15:55 137.77 138.21 137.76 138.07 8.5K
15:56 138.07 138.21 138.04 138.04 6.7K
15:57 138.03 138.11 137.90 137.99 9.4K
15:58 137.96 137.99 137.93 137.95 6.2K
15:59 138.01 138.04 137.84 137.94 102.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据