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
09:30 138.76 138.76 138.76 138.76 2.9K
09:31 138.61 138.61 138.61 138.61 1.8K
09:34 139.04 139.72 139.04 139.72 12.5K
09:37 138.67 138.67 138.67 138.67 0.2K
09:38 139.06 139.06 139.06 139.06 0.3K
09:41 138.39 138.39 138.39 138.39 0.1K
09:42 139.00 139.00 139.00 139.00 0.2K
09:43 139.00 139.00 139.00 139.00 1.6K
09:44 139.37 139.37 139.37 139.37 0.5K
09:45 139.04 139.68 139.04 139.68 5.0K
09:46 139.68 139.73 139.64 139.64 5.0K
09:47 139.09 139.32 138.91 139.32 0.7K
09:48 138.91 138.91 138.86 138.86 2.4K
09:49 139.43 139.43 139.43 139.43 0.8K
09:50 139.23 139.23 139.23 139.23 1.2K
09:53 139.24 139.24 139.24 139.24 0.3K
09:54 139.24 139.24 139.22 139.22 0.3K
09:55 139.22 139.22 139.22 139.22 0.5K
09:56 139.22 139.22 139.22 139.22 0.2K
09:57 139.22 139.27 139.22 139.26 2.1K
09:58 139.36 139.36 139.36 139.35 1.3K
09:59 139.17 139.23 138.99 139.23 9.8K
10:00 139.31 139.31 139.30 139.30 0.9K
10:01 139.30 139.30 139.30 139.29 0.1K
10:02 139.30 139.30 139.30 139.30 1.1K
10:03 139.56 139.56 139.45 139.45 2.3K
10:04 139.52 139.52 139.52 139.51 1.0K
10:05 139.73 139.73 139.55 139.54 6.4K
10:06 139.55 139.66 139.55 139.66 2.6K
10:07 139.94 139.94 139.66 139.66 2.0K
10:10 139.42 139.42 139.42 139.42 0.7K
10:12 139.56 139.56 139.36 139.36 0.3K
10:13 139.73 140.07 139.73 140.07 14.4K
10:15 140.17 140.17 140.17 140.17 0.2K
10:16 140.17 140.17 140.03 140.03 0.4K
10:18 140.17 140.27 140.10 140.10 1.0K
10:19 139.92 140.10 139.92 140.10 0.3K
10:20 140.00 140.10 139.94 139.94 1.9K
10:21 140.19 140.19 139.93 139.93 1.7K
10:22 140.00 140.00 139.93 139.93 0.4K
10:23 140.00 140.10 140.00 140.10 1.8K
10:24 140.10 140.10 139.99 140.10 0.8K
10:25 139.96 140.06 139.92 140.05 29.0K
10:26 140.14 140.14 139.82 140.01 5.2K
10:27 139.91 139.99 139.91 139.99 1.3K
10:28 139.92 139.92 139.71 139.71 4.3K
10:29 139.58 139.58 139.35 139.40 1.2K
10:30 139.56 139.56 139.56 139.56 0.2K
10:31 139.74 139.74 139.27 139.27 0.4K
10:32 139.46 139.84 139.46 139.75 1.9K
10:33 140.00 140.00 140.00 140.00 0.5K
10:34 140.18 140.18 140.18 140.18 0.5K
10:35 140.14 140.14 140.14 140.14 0.1K
10:36 140.03 140.11 140.03 140.11 0.4K
10:37 140.08 140.20 140.08 140.20 3.1K
10:39 140.28 140.28 140.10 140.10 0.8K
10:41 140.19 140.19 140.19 140.19 0.3K
10:42 140.08 140.08 139.85 139.85 1.8K
10:43 140.09 140.11 140.09 140.10 0.4K
10:44 140.11 140.11 140.11 140.10 0.4K
10:45 140.21 140.35 140.21 140.29 2.7K
10:47 140.29 140.44 140.29 140.44 1.3K
10:48 140.45 140.51 140.45 140.51 1.1K
10:49 140.52 140.52 140.52 140.52 1.3K
10:51 140.47 140.47 140.31 140.31 0.6K
10:52 140.08 140.09 140.08 140.09 1.0K
10:53 140.05 140.05 140.05 140.05 0.8K
10:54 139.79 140.04 139.79 139.84 0.7K
10:55 140.05 140.05 139.80 140.04 0.3K
10:56 140.04 140.04 140.04 140.04 0.4K
10:57 140.04 140.04 140.04 140.04 0.2K
10:58 140.30 140.30 140.30 140.29 2.0K
11:00 140.35 140.35 140.35 140.35 0.3K
11:01 140.26 140.26 140.26 140.26 0.4K
11:03 140.20 140.20 139.89 139.89 1.4K
11:04 140.08 140.08 139.84 139.84 0.4K
11:05 139.81 139.81 139.61 139.61 0.8K
11:06 139.61 139.61 139.61 139.61 0.3K
11:07 139.84 139.84 139.61 139.61 0.6K
11:08 139.27 139.49 139.27 139.49 2.4K
11:09 139.54 139.54 139.54 139.54 0.8K
11:10 139.56 139.56 139.56 139.56 10.4K
11:11 139.57 139.57 139.57 139.57 0.2K
11:13 139.57 139.57 139.57 139.57 0.3K
11:14 139.58 139.80 139.41 139.79 2.1K
11:15 139.89 140.14 139.89 140.03 1.1K
11:17 139.97 139.97 139.97 139.97 0.3K
11:18 140.10 140.17 139.98 139.98 0.5K
11:19 139.99 139.99 139.99 139.99 0.3K
11:20 140.00 140.00 140.00 140.00 0.8K
11:22 140.02 140.04 140.02 140.04 1.0K
11:23 140.19 140.22 140.19 140.21 2.1K
11:24 140.20 140.40 140.20 140.40 0.5K
11:25 140.22 140.22 140.22 140.22 0.9K
11:27 140.42 140.42 140.42 140.42 0.3K
11:28 140.34 140.34 140.34 140.34 2.4K
11:29 140.13 140.14 140.11 140.11 1.1K
11:30 139.90 139.90 139.89 139.89 0.3K
11:31 140.13 140.13 139.90 139.90 1.1K
11:32 139.52 139.80 139.52 139.76 1.0K
11:34 139.80 139.81 139.75 139.81 0.6K
11:35 139.82 139.82 139.82 139.82 0.3K
11:36 139.82 139.84 139.82 139.84 0.8K
11:37 139.99 139.99 139.99 139.99 0.2K
11:38 139.87 139.87 139.87 139.87 1.9K
11:39 140.07 140.31 140.07 140.31 0.4K
11:40 139.71 139.71 139.71 139.71 3.3K
11:44 139.30 139.50 139.24 139.25 0.5K
11:45 139.49 139.49 139.49 139.49 0.4K
11:46 139.21 139.21 139.21 139.21 0.5K
11:47 139.02 139.12 139.02 139.12 0.5K
11:49 139.11 139.28 139.11 139.28 0.3K
11:50 139.11 139.31 139.11 139.31 2.5K
11:52 139.50 139.50 139.50 139.50 0.3K
11:53 139.50 139.50 139.50 139.50 0.1K
11:54 139.50 139.68 139.50 139.68 0.2K
11:55 139.50 139.50 139.50 139.50 0.2K
11:56 139.53 139.53 139.37 139.37 0.9K
11:58 139.55 139.55 139.55 139.54 0.2K
11:59 139.66 139.66 139.66 139.66 1.0K
12:00 139.87 139.87 139.87 139.87 0.4K
12:02 139.87 139.87 139.87 139.87 0.3K
12:04 139.70 139.71 139.70 139.71 0.4K
12:05 139.71 139.71 139.71 139.71 0.3K
12:06 139.71 139.71 139.71 139.71 0.1K
12:07 139.71 139.87 139.71 139.87 0.3K
12:08 139.71 139.71 139.71 139.71 0.2K
12:09 139.74 139.87 139.74 139.76 0.5K
12:10 139.84 139.84 139.84 139.84 0.3K
12:11 139.77 139.77 139.77 139.76 0.3K
12:12 139.87 139.87 139.80 139.79 1.2K
12:13 139.91 139.91 139.91 139.91 0.2K
12:14 139.91 139.91 139.91 139.91 0.3K
12:15 140.02 140.02 140.02 140.01 0.9K
12:17 140.21 140.36 140.21 140.36 0.4K
12:18 140.39 140.64 140.39 140.64 1.3K
12:19 140.42 140.60 140.42 140.60 0.6K
12:20 140.46 140.46 140.27 140.27 0.6K
12:21 140.33 140.33 140.33 140.33 2.3K
12:23 140.16 140.16 140.16 140.16 0.6K
12:25 140.25 140.25 140.25 140.25 0.3K
12:30 140.41 140.59 140.41 140.59 1.8K
12:31 140.10 140.13 140.01 140.01 3.6K
12:34 139.99 140.07 139.99 140.07 2.4K
12:41 139.89 139.89 139.89 139.89 1.0K
12:42 139.76 139.76 139.73 139.73 1.2K
12:43 139.70 139.70 139.70 139.70 0.6K
12:48 139.73 139.73 139.73 139.73 0.4K
12:49 139.76 139.76 139.76 139.76 0.5K
12:52 139.89 139.89 139.89 139.89 0.1K
12:53 139.90 139.90 139.85 139.90 2.2K
12:55 139.82 139.82 139.71 139.71 2.2K
12:56 139.78 139.78 139.78 139.78 0.4K
12:59 139.60 139.72 139.60 139.72 0.4K
13:00 139.72 139.72 139.72 139.72 0.3K
13:01 139.62 139.62 139.62 139.62 0.1K
13:02 139.80 139.80 139.72 139.72 0.6K
13:04 139.84 139.84 139.84 139.84 1.3K
13:05 139.84 139.84 139.79 139.79 0.4K
13:06 139.96 139.96 139.84 139.84 0.7K
13:07 139.58 139.59 139.40 139.59 6.8K
13:08 139.60 139.60 139.60 139.60 0.3K
13:10 139.90 139.90 139.90 139.90 3.4K
13:11 139.72 139.72 139.72 139.72 2.6K
13:12 139.77 139.77 139.77 139.76 0.4K
13:17 139.66 139.66 139.66 139.66 2.3K
13:18 139.78 139.78 139.78 139.78 0.2K
13:19 139.80 139.80 139.80 139.80 0.2K
13:21 139.91 139.91 139.91 139.91 0.3K
13:22 139.72 139.72 139.72 139.72 2.9K
13:24 139.82 140.06 139.82 140.06 2.4K
13:27 139.94 139.94 139.94 139.94 0.4K
13:29 139.63 139.63 139.63 139.63 6.2K
13:30 139.54 139.54 139.54 139.54 0.9K
13:32 139.36 139.36 139.36 139.36 0.4K
13:33 139.22 139.22 139.22 139.22 0.7K
13:35 139.22 139.22 139.22 139.22 0.8K
13:37 138.99 138.99 138.99 138.99 0.9K
13:41 139.11 139.11 139.11 139.11 0.2K
13:42 139.21 139.21 138.93 138.93 5.4K
13:43 138.97 138.97 138.97 138.97 0.5K
13:44 138.94 138.94 138.94 138.94 0.2K
13:46 139.09 139.09 138.77 138.77 6.9K
13:50 139.02 139.13 139.02 139.11 1.9K
13:52 139.03 139.03 139.02 139.01 3.4K
13:54 138.88 139.02 138.87 139.01 1.0K
13:59 139.01 139.01 138.97 138.97 0.5K
14:01 138.88 138.88 138.81 138.81 2.6K
14:02 138.73 138.73 138.73 138.73 0.4K
14:03 138.75 138.75 138.75 138.75 1.4K
14:06 138.88 138.88 138.88 138.88 0.5K
14:07 139.00 139.00 139.00 139.00 2.3K
14:09 138.86 138.86 138.86 138.86 0.6K
14:10 138.88 138.88 138.88 138.88 0.1K
14:11 138.80 138.80 138.80 138.80 1.0K
14:14 138.84 138.84 138.84 138.84 0.6K
14:15 138.79 138.79 138.79 138.79 0.2K
14:16 138.86 138.86 138.86 138.85 0.2K
14:17 138.86 138.86 138.86 138.85 0.4K
14:18 138.73 138.80 138.68 138.80 4.4K
14:19 138.81 138.81 138.81 138.81 0.5K
14:20 138.88 138.88 138.88 138.88 1.1K
14:21 138.89 138.94 138.89 138.94 0.6K
14:22 138.94 138.94 138.94 138.94 0.7K
14:24 138.98 138.99 138.98 138.99 0.3K
14:25 138.99 139.03 138.99 139.03 1.5K
14:26 139.03 139.03 139.03 139.03 0.3K
14:27 139.03 139.03 139.03 139.03 0.2K
14:28 138.95 138.98 138.95 138.98 2.3K
14:29 138.97 138.99 138.97 138.99 0.6K
14:30 138.94 138.94 138.90 138.90 2.2K
14:31 138.77 138.77 138.77 138.77 0.2K
14:32 138.84 138.84 138.84 138.84 0.1K
14:33 138.87 138.87 138.74 138.74 0.8K
14:34 138.70 138.70 138.70 138.70 0.6K
14:35 138.70 138.70 138.70 138.70 0.2K
14:36 138.67 138.81 138.67 138.81 0.2K
14:37 138.71 138.71 138.71 138.71 0.3K
14:38 138.70 138.70 138.70 138.70 0.3K
14:40 138.79 138.80 138.68 138.80 1.0K
14:41 138.71 138.71 138.71 138.71 0.4K
14:42 138.67 138.67 138.67 138.67 0.3K
14:44 138.80 138.80 138.66 138.66 5.9K
14:45 138.63 138.63 138.63 138.63 0.9K
14:46 138.77 138.77 138.77 138.76 4.0K
14:47 138.80 138.97 138.80 138.97 13.7K
14:48 139.03 139.11 139.03 139.11 2.0K
14:49 139.08 139.08 139.07 139.07 2.6K
14:50 139.02 139.02 139.02 139.01 0.5K
14:52 139.12 139.12 139.12 139.12 0.4K
14:53 139.22 139.22 139.08 139.10 1.2K
14:57 139.01 139.01 138.99 138.99 0.9K
14:58 138.89 138.89 138.89 138.89 1.0K
14:59 138.84 138.84 138.75 138.75 1.3K
15:00 138.83 138.83 138.82 138.82 0.6K
15:01 138.68 138.68 138.68 138.68 0.8K
15:02 138.68 138.70 138.68 138.68 1.5K
15:04 138.68 138.68 138.67 138.67 1.2K
15:05 138.63 138.63 138.63 138.63 0.2K
15:06 138.64 138.64 138.64 138.64 0.3K
15:07 138.56 138.67 138.56 138.67 4.1K
15:08 138.64 138.66 138.64 138.66 0.6K
15:09 138.66 138.66 138.66 138.66 2.4K
15:10 138.53 138.53 138.46 138.46 1.8K
15:12 138.47 138.47 138.47 138.47 0.5K
15:13 138.43 138.43 138.43 138.43 0.4K
15:15 138.37 138.39 138.33 138.32 2.0K
15:19 138.21 138.21 138.21 138.21 0.6K
15:20 138.15 138.15 138.12 138.12 1.6K
15:23 138.28 138.28 138.10 138.10 3.0K
15:24 138.20 138.30 138.19 138.24 30.9K
15:25 138.23 138.23 138.23 138.23 0.3K
15:26 138.35 138.35 138.35 138.35 1.8K
15:27 138.48 138.48 138.48 138.48 1.8K
15:28 138.46 138.46 138.46 138.46 1.7K
15:29 138.41 138.41 138.41 138.41 0.3K
15:30 138.27 138.36 138.23 138.35 1.4K
15:32 138.50 138.69 138.50 138.69 1.9K
15:33 138.53 138.53 138.53 138.53 0.2K
15:34 138.71 138.71 138.68 138.68 2.2K
15:35 138.75 138.75 138.69 138.69 1.0K
15:37 138.69 138.69 138.69 138.69 1.0K
15:38 138.75 138.75 138.75 138.75 0.3K
15:39 138.81 138.82 138.73 138.82 3.1K
15:40 138.82 139.07 138.82 139.07 1.6K
15:41 138.86 138.90 138.85 138.90 2.2K
15:42 138.75 138.75 138.67 138.67 2.1K
15:43 138.69 138.69 138.69 138.69 2.1K
15:44 138.65 138.65 138.64 138.64 2.4K
15:46 138.53 138.60 138.53 138.60 2.6K
15:47 138.47 138.50 138.41 138.41 1.3K
15:48 138.40 138.44 138.32 138.32 2.2K
15:49 138.31 138.42 138.29 138.29 0.9K
15:50 138.28 138.53 138.27 138.53 4.3K
15:51 138.55 138.55 138.45 138.50 2.2K
15:52 138.39 138.60 138.39 138.60 2.7K
15:53 138.69 138.69 138.56 138.60 2.3K
15:54 138.82 138.82 138.75 138.77 3.9K
15:55 139.24 139.24 139.17 139.19 7.0K
15:56 139.05 139.13 139.00 139.00 5.8K
15:57 139.04 139.04 138.81 138.90 9.1K
15:58 138.87 139.04 138.87 138.94 6.6K
15:59 138.95 139.15 138.95 139.07 90.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据