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
09:30 137.89 137.89 137.78 137.78 3.6K
09:31 138.36 138.36 138.36 138.36 0.3K
09:32 138.43 138.43 138.43 138.43 0.7K
09:35 138.00 138.00 138.00 138.00 5.1K
09:46 138.04 138.37 138.04 138.37 0.8K
09:47 138.00 138.00 138.00 138.00 0.7K
09:50 137.54 137.54 137.54 137.54 0.4K
09:53 137.35 137.35 137.27 137.27 4.7K
09:56 137.14 137.14 137.14 137.14 0.5K
09:57 137.04 137.04 137.04 137.04 0.5K
09:58 136.66 136.66 136.66 136.66 0.8K
10:01 137.27 137.81 137.27 137.81 0.7K
10:02 137.82 137.96 137.82 137.96 0.5K
10:03 137.76 137.76 137.68 137.68 0.7K
10:05 137.31 137.31 137.31 137.31 0.9K
10:09 137.38 137.40 137.38 137.40 1.1K
10:10 137.23 137.61 137.23 137.61 0.3K
10:11 137.64 137.64 137.64 137.64 0.5K
10:14 137.59 137.59 137.59 137.59 0.6K
10:17 137.90 137.90 137.90 137.90 0.6K
10:18 138.04 138.04 138.04 138.04 0.5K
10:19 137.87 137.87 137.87 137.87 1.6K
10:26 138.14 138.14 138.14 138.14 0.3K
10:27 137.93 137.93 137.93 137.93 0.7K
10:30 137.90 137.90 137.90 137.90 1.5K
10:32 137.90 137.90 137.90 137.90 0.8K
10:33 137.88 137.90 137.88 137.90 0.9K
10:36 137.57 137.57 137.57 137.57 3.0K
10:37 137.53 137.53 137.48 137.48 1.0K
10:38 137.51 137.51 137.47 137.47 1.0K
10:40 137.28 137.28 137.00 137.00 1.1K
10:41 137.00 137.14 137.00 137.13 1.0K
10:42 137.35 137.35 137.35 137.35 1.0K
10:43 137.87 137.87 137.87 137.87 0.3K
10:45 137.72 137.72 137.72 137.72 0.3K
10:47 137.65 137.65 137.65 137.65 0.3K
10:48 137.46 137.86 137.46 137.86 0.9K
10:50 137.72 137.72 137.72 137.72 0.4K
10:51 137.34 137.55 137.34 137.54 1.0K
10:52 137.36 137.36 137.36 137.36 0.5K
10:53 137.28 137.28 137.28 137.28 0.2K
10:54 137.45 137.45 137.45 137.45 0.2K
10:55 137.39 137.39 137.39 137.39 2.2K
10:57 137.06 137.12 136.98 136.98 2.2K
11:03 137.22 137.39 137.22 137.39 3.4K
11:04 137.34 137.34 137.34 137.34 4.0K
11:06 137.12 137.12 137.12 137.12 1.3K
11:07 136.84 136.84 136.75 136.75 1.6K
11:08 136.88 136.88 136.88 136.88 1.1K
11:10 136.92 136.92 136.92 136.92 0.6K
11:11 136.92 136.96 136.92 136.96 1.2K
11:14 137.24 137.24 137.00 137.00 4.9K
11:15 137.24 137.45 137.24 137.45 1.4K
11:17 137.11 137.11 137.11 137.11 0.7K
11:21 137.05 137.05 136.87 136.87 1.9K
11:24 136.76 136.76 136.76 136.76 1.7K
11:25 136.69 136.69 136.49 136.49 1.8K
11:26 136.49 136.49 136.49 136.49 0.3K
11:28 136.49 136.49 136.49 136.49 0.9K
11:29 136.50 136.50 136.38 136.38 10.7K
11:30 136.63 136.63 136.63 136.63 0.6K
11:32 136.25 136.25 136.25 136.25 1.2K
11:33 136.36 136.48 136.36 136.48 1.3K
11:34 136.35 136.35 136.34 136.34 0.4K
11:35 136.18 136.18 136.18 136.18 0.4K
11:36 135.98 135.98 135.98 135.98 1.8K
11:37 135.96 136.00 135.96 136.00 0.7K
11:39 135.78 135.78 135.76 135.76 0.9K
11:44 135.76 135.76 135.76 135.76 1.0K
11:45 135.88 135.88 135.87 135.87 1.3K
11:48 135.59 135.59 135.59 135.59 0.3K
11:50 135.56 135.56 135.56 135.56 0.6K
11:51 135.80 135.80 135.80 135.80 1.3K
11:52 135.84 135.84 135.84 135.84 0.5K
11:53 135.67 135.67 135.67 135.67 0.7K
11:56 135.76 135.93 135.76 135.93 1.6K
11:57 136.03 136.10 136.03 136.10 0.7K
11:58 136.01 136.17 136.01 136.17 1.0K
11:59 136.19 136.21 136.19 136.21 4.5K
12:00 136.13 136.13 136.13 136.13 0.5K
12:03 136.30 136.30 136.30 136.30 0.5K
12:04 136.39 136.39 136.39 136.39 0.8K
12:05 136.44 136.44 136.44 136.44 0.1K
12:06 136.44 136.44 136.44 136.44 0.4K
12:07 136.40 136.40 136.40 136.40 0.3K
12:10 136.24 136.24 136.24 136.24 0.9K
12:11 136.39 136.39 136.39 136.39 0.5K
12:12 136.35 136.35 136.35 136.35 0.2K
12:13 136.21 136.21 136.21 136.21 0.6K
12:14 136.22 136.22 136.09 136.09 0.2K
12:15 135.98 135.98 135.98 135.98 1.2K
12:16 136.08 136.20 136.08 136.20 1.6K
12:18 136.10 136.10 136.10 136.10 0.2K
12:20 136.19 136.19 136.18 136.18 2.8K
12:23 136.02 136.02 136.02 136.01 0.4K
12:25 136.23 136.23 136.23 136.23 0.5K
12:26 136.20 136.20 136.20 136.20 0.8K
12:28 136.03 136.03 136.03 136.03 0.1K
12:29 136.15 136.23 136.02 136.01 1.2K
12:31 136.18 136.18 136.18 136.18 0.8K
12:32 136.35 136.35 136.35 136.35 1.6K
12:33 136.45 136.45 136.45 136.45 0.6K
12:34 136.46 136.52 136.46 136.52 6.2K
12:35 136.43 136.43 136.43 136.43 1.6K
12:38 136.38 136.38 136.38 136.38 0.5K
12:39 136.17 136.17 136.17 136.17 0.9K
12:41 136.33 136.33 136.33 136.33 1.4K
12:47 136.10 136.15 136.10 136.15 0.2K
12:48 136.28 136.28 136.28 136.28 0.4K
12:49 136.12 136.12 136.12 136.12 1.3K
12:52 136.36 136.36 136.36 136.36 1.7K
12:56 136.14 136.14 136.14 136.14 0.5K
12:58 136.13 136.13 136.13 136.13 0.4K
12:59 136.04 136.04 136.04 136.04 1.5K
13:01 136.03 136.03 136.03 136.03 1.3K
13:11 135.86 135.86 135.53 135.53 5.4K
13:12 135.88 135.88 135.88 135.88 0.7K
13:14 135.51 135.63 135.51 135.63 1.4K
13:15 135.49 136.49 135.49 136.49 8.1K
13:16 136.50 136.81 136.43 136.63 10.5K
13:17 136.60 136.60 136.60 136.60 0.9K
13:20 136.27 136.27 136.27 136.27 0.4K
13:21 136.37 136.37 136.37 136.37 0.5K
13:22 136.15 136.27 136.15 136.27 1.3K
13:26 136.28 136.28 136.28 136.28 0.4K
13:27 136.22 136.22 136.22 136.22 1.9K
13:29 136.27 136.27 136.27 136.27 0.7K
13:30 136.46 136.46 136.34 136.34 1.1K
13:35 136.32 136.32 136.32 136.32 0.2K
13:37 136.35 136.64 136.35 136.64 2.0K
13:41 136.76 136.76 136.76 136.76 0.9K
13:43 136.67 136.67 136.67 136.67 0.1K
13:44 136.58 136.58 136.58 136.57 0.8K
13:46 136.42 136.42 136.42 136.42 0.4K
13:49 136.57 136.57 136.57 136.57 0.5K
13:51 136.41 136.41 136.38 136.38 4.8K
13:52 136.36 136.36 136.36 136.36 0.4K
13:53 136.38 136.38 136.38 136.38 0.6K
13:54 136.37 136.37 136.22 136.29 4.5K
14:01 136.10 136.10 136.10 136.10 0.7K
14:02 135.94 136.09 135.94 136.09 0.6K
14:03 136.10 136.10 136.10 136.10 0.4K
14:04 136.09 136.09 136.09 136.09 1.0K
14:09 136.01 136.01 136.01 136.01 0.6K
14:11 135.88 135.90 135.66 135.66 0.7K
14:13 135.90 135.90 135.90 135.90 0.6K
14:14 135.90 135.90 135.90 135.90 0.8K
14:15 135.88 135.88 135.88 135.88 1.0K
14:16 135.81 135.81 135.81 135.81 0.7K
14:17 135.86 135.86 135.86 135.86 0.3K
14:18 136.06 136.06 136.06 136.06 2.7K
14:19 136.11 136.11 136.11 136.11 0.1K
14:20 136.16 136.30 136.16 136.30 2.4K
14:24 136.28 136.28 136.28 136.28 0.4K
14:27 136.16 136.16 136.16 136.16 0.6K
14:28 136.18 136.30 136.18 136.30 0.5K
14:29 136.33 136.33 136.33 136.33 0.7K
14:31 136.29 136.50 136.29 136.50 0.4K
14:32 136.25 136.25 136.25 136.25 0.2K
14:33 136.21 136.21 136.21 136.21 0.3K
14:34 136.20 136.20 136.20 136.20 0.8K
14:35 136.26 136.26 136.26 136.26 0.3K
14:36 136.14 136.14 136.14 136.14 0.6K
14:37 136.24 136.24 136.24 136.24 0.2K
14:38 136.17 136.17 135.99 135.99 1.6K
14:39 136.06 136.14 136.06 136.13 0.9K
14:40 136.01 136.13 136.01 136.10 7.2K
14:41 136.10 136.44 136.10 136.44 2.9K
14:42 136.29 136.29 136.25 136.26 5.0K
14:44 136.26 136.43 136.26 136.43 3.2K
14:45 136.58 136.58 136.54 136.54 2.0K
14:48 136.69 136.69 136.69 136.69 0.2K
14:50 136.54 136.54 136.48 136.48 2.4K
14:51 136.39 136.39 136.39 136.39 0.3K
14:52 136.24 136.24 136.24 136.24 1.2K
14:59 136.22 136.46 136.22 136.46 2.1K
15:00 136.33 136.38 136.24 136.25 3.2K
15:01 136.22 136.22 136.22 136.22 0.7K
15:02 136.16 136.16 135.92 135.92 1.5K
15:03 135.95 135.95 135.88 135.93 0.6K
15:04 135.79 135.79 135.63 135.63 0.6K
15:05 135.80 135.80 135.63 135.70 0.7K
15:06 135.71 135.71 135.61 135.61 0.7K
15:07 135.61 135.61 135.61 135.61 0.3K
15:08 135.61 135.61 135.57 135.57 0.5K
15:09 135.43 135.59 135.43 135.43 1.7K
15:10 135.63 135.63 135.52 135.52 1.3K
15:11 135.40 135.40 135.40 135.40 0.3K
15:12 135.44 135.44 135.44 135.44 0.4K
15:13 135.41 135.41 135.15 135.15 2.5K
15:14 135.15 135.15 134.90 134.90 3.3K
15:15 134.91 134.91 134.75 134.75 0.9K
15:16 134.96 135.22 134.80 135.22 5.0K
15:17 135.01 135.01 135.01 135.01 0.7K
15:18 135.17 135.17 135.17 135.17 0.4K
15:19 135.30 135.30 135.13 135.17 1.2K
15:20 135.17 135.17 135.07 135.07 1.1K
15:21 134.92 134.92 134.81 134.81 0.6K
15:22 134.97 134.97 134.96 134.96 0.8K
15:23 135.00 135.00 135.00 135.00 1.6K
15:24 135.14 135.23 135.14 135.23 0.9K
15:25 135.15 135.15 134.98 134.98 1.3K
15:26 134.97 135.03 134.97 134.97 2.2K
15:28 134.79 134.80 134.79 134.80 1.0K
15:29 134.78 134.78 134.78 134.78 0.7K
15:30 134.75 134.75 134.73 134.73 0.9K
15:31 134.70 134.78 134.69 134.69 0.9K
15:32 134.78 134.80 134.69 134.69 1.1K
15:33 134.68 134.68 134.51 134.51 2.1K
15:34 134.46 134.77 134.46 134.76 5.6K
15:35 134.78 134.81 134.77 134.77 0.8K
15:36 134.76 134.76 134.76 134.76 0.7K
15:37 134.80 134.80 134.74 134.74 1.3K
15:38 134.74 134.83 134.74 134.83 1.7K
15:39 134.88 135.01 134.88 134.93 4.1K
15:40 135.10 135.10 135.10 135.10 1.1K
15:41 135.08 135.09 134.98 135.08 1.9K
15:42 135.06 135.09 134.90 134.90 2.4K
15:43 135.00 135.14 134.98 135.03 3.3K
15:44 134.92 134.92 134.92 134.92 0.7K
15:45 135.03 135.03 135.03 135.03 0.9K
15:46 135.04 135.04 134.95 135.04 1.1K
15:47 134.98 134.98 134.90 134.90 2.0K
15:48 134.74 134.95 134.74 134.85 3.5K
15:49 134.82 134.91 134.82 134.91 1.0K
15:50 134.86 135.15 134.86 135.09 3.6K
15:51 135.13 135.13 135.12 135.12 1.6K
15:52 135.01 135.01 134.87 134.90 4.1K
15:53 134.96 134.96 134.83 134.86 2.0K
15:54 134.90 134.99 134.87 134.87 5.8K
15:55 135.03 135.29 135.03 135.24 3.4K
15:56 135.17 135.34 135.17 135.34 3.0K
15:57 135.39 135.39 135.22 135.22 4.0K
15:58 135.21 135.24 134.90 134.99 17.7K
15:59 135.01 135.01 134.87 135.00 74.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据