MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
127.97
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 139.07 139.07 139.07 139.07 5.0K
09:32 138.51 139.02 138.51 139.02 0.7K
09:33 139.05 139.05 138.94 138.94 0.7K
09:34 138.38 138.94 138.38 138.94 0.3K
09:35 138.94 138.94 138.86 138.86 0.9K
09:37 139.03 139.03 139.03 139.03 0.4K
09:39 139.04 139.04 139.04 139.04 0.9K
09:40 139.78 139.80 139.78 139.80 0.9K
09:42 140.14 140.14 140.14 140.14 0.6K
09:45 140.47 140.47 140.47 140.47 0.3K
09:46 140.47 140.72 140.47 140.72 2.3K
09:50 140.80 140.97 140.80 140.97 0.3K
09:51 140.97 140.97 140.97 140.97 0.7K
09:54 141.26 141.31 141.26 141.31 2.0K
09:55 141.29 141.29 141.29 141.29 0.5K
09:58 141.37 141.37 141.37 141.37 0.3K
09:59 141.46 141.46 141.46 141.46 0.2K
10:00 141.37 141.48 141.37 141.48 1.0K
10:01 141.79 141.79 141.79 141.79 0.7K
10:03 141.81 141.81 141.38 141.40 4.9K
10:04 141.46 141.46 141.26 141.26 0.6K
10:05 141.43 141.48 141.43 141.48 5.6K
10:07 141.50 141.50 141.27 141.26 1.4K
10:08 141.34 141.50 141.34 141.50 1.7K
10:09 141.60 141.69 141.60 141.69 1.0K
10:10 141.70 141.70 141.70 141.70 0.6K
10:11 141.80 141.90 141.70 141.70 2.9K
10:13 141.70 141.70 141.41 141.41 2.4K
10:16 141.64 141.64 141.62 141.64 1.0K
10:17 141.62 141.62 141.61 141.61 0.4K
10:18 141.57 141.57 141.57 141.57 0.9K
10:20 141.76 141.76 141.76 141.76 0.7K
10:21 141.72 141.88 141.72 141.88 0.7K
10:22 142.00 142.00 141.98 141.98 3.4K
10:24 141.57 141.57 141.57 141.57 1.3K
10:26 141.36 141.36 140.71 140.71 4.5K
10:27 140.48 140.48 140.30 140.30 3.3K
10:28 140.27 140.27 140.00 140.00 1.1K
10:29 140.25 140.25 139.78 139.78 1.3K
10:30 139.82 139.82 139.43 139.43 0.6K
10:31 139.90 139.90 139.90 139.90 0.6K
10:32 139.79 140.22 139.79 140.22 0.4K
10:33 140.02 140.12 140.02 140.12 0.9K
10:34 139.80 139.80 139.80 139.80 0.8K
10:35 139.75 139.77 139.75 139.76 1.1K
10:36 139.86 139.94 139.86 139.94 1.3K
10:37 139.70 139.70 139.43 139.43 2.4K
10:39 139.28 139.50 139.28 139.36 5.7K
10:40 139.37 139.46 139.20 139.46 0.7K
10:41 139.46 139.46 139.38 139.46 7.2K
10:42 139.33 139.57 139.32 139.35 1.6K
10:43 139.52 139.52 139.20 139.20 0.9K
10:44 139.36 139.37 138.78 138.80 1.5K
10:45 138.82 138.82 138.63 138.63 0.9K
10:46 138.61 138.61 138.61 138.61 0.6K
10:47 138.19 138.19 138.16 138.16 0.4K
10:48 138.18 138.18 138.06 138.06 1.7K
10:49 138.15 138.16 138.15 138.16 1.3K
10:50 137.88 137.88 137.86 137.86 0.7K
10:51 138.04 138.04 138.04 138.04 0.1K
10:52 137.93 138.17 137.93 137.96 1.4K
10:54 138.08 138.08 138.08 138.08 0.4K
10:55 137.96 137.96 137.96 137.96 0.4K
10:56 137.97 137.97 137.71 137.81 1.5K
10:57 137.50 137.50 137.07 137.25 16.4K
10:58 137.77 137.77 137.60 137.60 2.5K
11:00 138.03 138.03 138.03 138.03 0.5K
11:01 138.08 138.08 137.78 137.78 1.1K
11:02 137.87 137.87 137.49 137.49 1.6K
11:03 137.47 137.56 137.33 137.33 0.7K
11:04 137.59 137.59 137.59 137.59 0.2K
11:05 137.64 137.64 137.64 137.64 0.3K
11:06 137.62 137.62 137.58 137.58 0.6K
11:07 137.30 137.30 137.30 137.30 0.6K
11:08 137.47 137.47 137.47 137.47 0.4K
11:09 137.48 137.60 137.26 137.60 14.4K
11:10 137.64 137.64 137.24 137.24 2.7K
11:12 137.68 137.68 137.68 137.68 0.5K
11:13 137.54 137.54 137.54 137.54 1.9K
11:14 137.55 137.70 137.55 137.55 4.7K
11:15 137.55 137.55 137.55 137.55 0.3K
11:16 137.57 137.70 137.57 137.70 0.5K
11:17 137.60 137.69 137.60 137.69 0.9K
11:18 137.60 137.60 137.46 137.60 0.8K
11:19 137.61 137.75 137.61 137.75 0.5K
11:20 137.51 137.61 137.51 137.60 0.7K
11:21 137.61 137.69 137.61 137.61 0.7K
11:22 137.61 137.69 137.50 137.65 1.0K
11:23 137.66 137.77 137.66 137.77 2.9K
11:24 137.67 138.18 137.67 138.04 2.9K
11:26 138.02 138.02 137.92 137.92 0.4K
11:27 137.79 137.83 137.79 137.83 2.3K
11:28 137.74 137.74 137.74 137.74 0.5K
11:30 137.61 137.61 137.41 137.41 2.7K
11:31 137.53 137.53 137.53 137.53 1.5K
11:33 137.59 137.59 137.59 137.59 0.2K
11:34 137.59 137.59 137.59 137.59 0.2K
11:35 137.50 137.59 137.30 137.30 3.2K
11:38 137.48 137.48 137.48 137.48 1.0K
11:43 137.49 137.85 137.49 137.80 9.8K
11:44 137.74 137.74 137.74 137.74 3.1K
11:45 137.76 138.10 137.76 138.10 2.1K
11:46 137.95 137.95 137.95 137.95 0.6K
11:47 138.22 138.22 138.22 138.22 0.2K
11:48 138.05 138.05 138.05 138.05 0.2K
11:49 138.31 138.31 138.31 138.31 0.2K
11:51 138.34 138.43 138.34 138.34 0.6K
11:52 138.40 138.40 138.40 138.40 0.7K
11:53 138.25 138.26 138.25 138.26 0.6K
11:54 138.12 138.12 138.05 138.05 2.1K
11:56 138.19 138.19 138.19 138.19 0.4K
11:57 138.07 138.13 138.04 138.13 1.2K
11:58 138.19 138.19 138.19 138.19 1.0K
11:59 138.04 138.04 137.97 137.97 2.1K
12:00 138.07 138.07 138.07 138.07 0.1K
12:01 137.93 137.97 137.93 137.97 0.5K
12:02 138.00 138.05 137.97 138.05 7.6K
12:03 138.05 138.05 138.05 138.05 0.3K
12:04 138.05 138.05 138.05 138.05 0.5K
12:06 138.05 138.07 138.00 138.00 1.0K
12:07 138.08 138.20 138.08 138.20 1.0K
12:10 137.90 137.90 137.90 137.90 1.9K
12:12 138.05 138.05 138.05 138.05 0.6K
12:13 138.06 138.06 138.06 138.06 0.1K
12:14 137.98 137.98 137.98 137.98 0.2K
12:15 138.00 138.00 137.78 137.78 2.6K
12:16 137.78 137.78 137.65 137.65 0.9K
12:17 137.71 137.71 137.54 137.54 0.6K
12:20 137.72 137.78 137.72 137.75 0.8K
12:21 137.83 137.83 137.83 137.83 0.7K
12:25 138.21 138.21 138.21 138.21 0.7K
12:26 138.33 138.33 138.33 138.32 0.3K
12:28 138.33 138.33 138.33 138.32 0.4K
12:29 138.34 138.36 138.34 138.36 1.5K
12:30 138.20 138.20 138.20 138.20 1.5K
12:31 138.08 138.08 138.08 138.08 0.6K
12:33 137.86 137.86 137.82 137.82 0.7K
12:34 137.73 137.73 137.53 137.53 1.9K
12:35 137.73 137.73 137.53 137.53 0.5K
12:36 137.57 137.57 137.57 137.57 0.1K
12:37 137.76 137.76 137.76 137.76 0.4K
12:38 137.76 137.86 137.76 137.85 0.5K
12:39 137.76 137.76 137.76 137.76 0.2K
12:40 137.73 137.75 137.55 137.55 2.1K
12:42 137.56 137.56 137.55 137.55 1.0K
12:43 137.71 137.71 137.52 137.52 0.2K
12:44 137.71 137.71 137.52 137.71 0.4K
12:45 137.51 137.51 137.51 137.51 0.4K
12:47 137.55 137.55 137.55 137.55 0.3K
12:48 137.58 137.58 137.58 137.58 0.5K
12:49 137.71 137.71 137.61 137.61 0.9K
12:50 137.59 137.59 137.59 137.59 0.6K
12:51 137.81 137.81 137.73 137.73 2.3K
12:53 137.76 137.78 137.76 137.78 1.8K
12:56 137.92 137.92 137.92 137.92 1.1K
12:57 138.01 138.01 137.95 137.95 0.4K
12:58 138.04 138.04 138.04 138.04 0.1K
12:59 137.96 137.96 137.90 137.90 2.3K
13:03 138.01 138.01 138.01 138.01 1.1K
13:06 137.86 137.86 137.65 137.65 2.7K
13:08 137.80 137.80 137.80 137.80 0.3K
13:09 137.81 137.81 137.81 137.81 0.1K
13:10 137.81 137.81 137.81 137.81 0.1K
13:11 137.81 137.81 137.81 137.81 0.3K
13:12 137.88 137.88 137.88 137.88 0.1K
13:13 137.97 138.05 137.97 138.04 1.5K
13:14 138.19 138.19 138.19 138.19 0.2K
13:15 137.93 137.93 137.93 137.93 0.2K
13:16 138.11 138.11 138.11 138.10 0.1K
13:17 138.13 138.13 138.13 138.13 0.2K
13:18 138.10 138.10 138.10 138.10 0.6K
13:19 138.14 138.16 138.14 138.16 0.4K
13:20 138.25 138.34 138.25 138.34 1.1K
13:21 138.29 138.29 138.29 138.29 0.2K
13:22 138.30 138.49 138.30 138.49 2.2K
13:23 138.53 138.62 138.49 138.62 1.1K
13:24 138.53 138.54 138.53 138.54 0.9K
13:25 138.63 138.63 138.48 138.48 3.7K
13:26 138.45 138.45 138.45 138.45 0.1K
13:27 138.45 138.45 138.45 138.45 0.1K
13:28 138.41 138.41 138.41 138.41 0.1K
13:29 138.45 138.45 138.45 138.45 0.2K
13:30 138.47 138.47 138.47 138.47 0.2K
13:31 138.49 138.49 138.49 138.49 0.5K
13:32 138.49 138.49 138.49 138.49 1.0K
13:33 138.51 138.51 138.51 138.51 0.3K
13:34 138.52 138.52 138.52 138.51 1.1K
13:35 138.46 138.46 138.46 138.46 1.3K
13:36 138.52 138.52 138.52 138.52 0.2K
13:37 138.52 138.52 138.52 138.52 0.3K
13:38 138.52 138.52 138.52 138.52 0.8K
13:39 138.52 138.52 138.52 138.52 0.6K
13:41 138.53 138.53 138.53 138.53 0.4K
13:42 138.53 138.53 138.53 138.53 0.3K
13:43 138.53 138.53 138.53 138.53 0.3K
13:44 138.55 138.58 138.55 138.58 4.0K
13:45 138.67 138.67 138.67 138.67 0.6K
13:46 138.77 138.77 138.77 138.77 0.2K
13:47 138.77 138.77 138.77 138.76 0.2K
13:48 138.77 138.77 138.77 138.77 0.4K
13:49 138.82 138.82 138.66 138.66 0.4K
13:50 138.75 138.75 138.54 138.54 2.7K
13:54 138.67 138.67 138.67 138.67 0.4K
13:55 138.51 138.51 138.51 138.51 1.6K
13:56 138.51 138.51 138.42 138.42 0.9K
14:00 138.43 138.43 138.43 138.43 0.2K
14:01 138.29 138.29 138.18 138.18 3.4K
14:02 137.92 137.92 137.92 137.92 0.5K
14:04 137.75 137.75 137.73 137.73 4.8K
14:07 137.93 137.93 137.74 137.74 0.9K
14:11 137.99 137.99 137.99 137.99 0.6K
14:12 138.00 138.00 138.00 138.00 0.3K
14:13 138.09 138.09 138.09 138.09 0.3K
14:14 138.09 138.11 138.00 138.11 3.8K
14:16 138.21 138.21 138.15 138.15 0.7K
14:17 138.21 138.21 138.21 138.21 0.3K
14:19 138.26 138.26 138.26 138.26 2.7K
14:21 138.28 138.28 138.28 138.28 0.2K
14:22 138.28 138.36 138.28 138.36 1.1K
14:23 138.27 138.27 138.27 138.27 0.2K
14:25 138.30 138.30 138.30 138.30 2.7K
14:26 138.20 138.20 138.16 138.16 0.8K
14:28 138.20 138.20 138.19 138.19 0.2K
14:29 138.18 138.18 138.18 138.18 0.4K
14:30 138.12 138.12 138.12 138.12 1.1K
14:31 138.06 138.06 137.89 137.89 1.6K
14:33 137.90 137.90 137.90 137.90 0.5K
14:34 138.00 138.00 138.00 138.00 0.2K
14:35 137.92 137.92 137.92 137.92 0.4K
14:36 137.98 138.04 137.91 137.91 0.9K
14:37 137.98 137.98 137.91 137.91 0.8K
14:38 137.91 137.91 137.91 137.91 1.3K
14:39 137.91 137.91 137.91 137.91 0.7K
14:41 137.79 137.79 137.79 137.79 2.5K
14:42 137.74 137.74 137.74 137.74 1.0K
14:47 137.83 137.83 137.83 137.82 3.4K
14:48 137.74 137.74 137.74 137.74 0.2K
14:49 137.81 137.86 137.81 137.86 1.4K
14:52 137.88 137.88 137.85 137.85 0.2K
14:53 137.75 137.75 137.75 137.75 0.3K
14:54 137.86 137.86 137.86 137.86 0.1K
14:55 137.84 137.91 137.84 137.85 0.7K
14:56 137.91 137.93 137.85 137.85 4.9K
14:57 138.12 138.12 138.12 138.12 0.9K
14:58 138.03 138.03 138.03 138.03 0.7K
14:59 138.18 138.23 138.05 138.05 1.9K
15:00 138.26 138.26 138.13 138.13 0.9K
15:01 138.18 138.18 138.18 138.18 1.1K
15:02 138.02 138.02 137.94 137.94 0.8K
15:03 137.94 137.94 137.94 137.94 0.8K
15:05 138.02 138.02 138.02 138.02 0.2K
15:06 138.02 138.02 138.02 138.02 0.2K
15:07 138.02 138.02 137.93 137.93 1.9K
15:08 137.96 137.96 137.96 137.96 0.6K
15:09 137.96 137.96 137.84 137.84 0.8K
15:11 137.84 137.84 137.68 137.68 1.9K
15:12 137.71 137.71 137.70 137.70 1.1K
15:14 137.93 137.93 137.93 137.93 0.3K
15:15 138.00 138.06 138.00 138.00 0.5K
15:16 138.01 138.01 138.01 138.01 0.6K
15:17 138.18 138.18 138.18 138.18 2.2K
15:18 138.12 138.12 138.12 138.12 0.1K
15:19 138.06 138.06 137.96 137.96 1.2K
15:20 138.09 138.16 138.09 138.16 1.8K
15:21 138.15 138.15 138.15 138.15 0.6K
15:22 138.15 138.15 138.15 138.15 1.3K
15:23 138.06 138.12 137.98 137.98 5.7K
15:24 138.12 138.12 138.12 138.12 0.5K
15:25 138.12 138.12 138.12 138.12 0.3K
15:26 138.17 138.17 138.17 138.17 1.1K
15:29 137.96 137.96 137.84 137.84 7.3K
15:30 138.00 138.07 138.00 138.07 0.2K
15:31 138.07 138.66 138.07 138.66 9.0K
15:32 138.87 138.87 138.74 138.74 4.2K
15:33 138.48 138.48 138.38 138.38 3.4K
15:34 138.33 138.33 138.33 138.33 0.9K
15:35 138.41 138.41 138.41 138.41 0.9K
15:36 138.35 138.35 138.20 138.20 0.3K
15:37 138.34 138.35 138.34 138.35 1.7K
15:39 138.19 138.27 138.19 138.27 0.6K
15:40 138.31 138.31 138.31 138.31 0.4K
15:41 138.27 138.27 138.27 138.27 2.7K
15:42 138.29 138.29 138.29 138.29 0.9K
15:43 138.29 138.29 138.29 138.29 0.4K
15:44 138.26 138.28 138.02 138.02 3.1K
15:45 138.08 138.08 137.92 138.04 0.6K
15:46 138.13 138.13 137.98 138.04 3.1K
15:47 137.99 138.16 137.99 138.16 1.0K
15:48 138.01 138.06 137.92 137.92 4.8K
15:50 137.96 138.13 137.96 138.13 3.2K
15:51 138.16 138.16 138.16 138.16 1.8K
15:52 138.23 138.24 138.21 138.24 0.5K
15:53 138.24 138.45 138.12 138.45 3.8K
15:54 138.38 138.44 137.99 137.99 14.1K
15:55 137.92 137.92 137.67 137.67 12.0K
15:56 137.60 137.91 137.60 137.77 8.2K
15:57 137.78 137.84 137.72 137.72 8.1K
15:58 137.80 137.87 137.74 137.80 11.0K
15:59 137.80 137.87 137.78 137.87 146.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据