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
09:30 136.55 136.55 136.55 136.55 4.8K
09:32 136.19 136.83 136.19 136.82 1.5K
09:34 137.06 137.06 137.06 137.06 1.3K
09:35 137.00 137.00 137.00 137.00 0.1K
09:36 137.00 137.00 137.00 137.00 0.2K
09:38 137.00 137.00 137.00 137.00 0.3K
09:39 137.21 137.21 137.21 137.21 0.1K
09:40 136.18 137.37 136.18 137.37 0.6K
09:43 137.19 137.19 137.19 137.19 0.4K
09:44 137.19 137.19 137.19 137.19 0.6K
09:46 137.50 137.50 137.50 137.50 0.2K
09:48 137.51 137.51 137.24 137.24 1.9K
09:49 137.24 137.24 137.24 137.24 0.9K
09:50 137.24 138.35 137.24 138.34 14.0K
09:51 138.34 138.84 138.34 138.84 0.7K
09:52 138.84 138.84 138.84 138.84 0.3K
09:55 138.74 138.74 138.26 138.26 2.5K
09:58 138.05 138.05 138.05 138.05 0.8K
10:00 138.05 138.05 138.05 138.04 0.2K
10:01 137.57 137.57 137.57 137.57 0.7K
10:03 138.00 138.41 138.00 138.41 4.1K
10:05 137.30 137.47 137.30 137.47 2.8K
10:12 137.74 137.75 137.74 137.75 1.3K
10:13 137.75 137.75 137.75 137.75 0.8K
10:17 137.71 137.71 137.71 137.71 0.3K
10:22 137.84 137.84 137.84 137.84 0.7K
10:23 137.41 137.41 137.41 137.41 0.6K
10:24 137.41 137.41 137.02 137.02 0.4K
10:26 137.08 137.08 137.08 137.08 0.7K
10:28 137.11 137.11 136.76 136.90 1.4K
10:29 137.06 137.06 137.06 137.06 0.1K
10:30 137.06 137.06 137.06 137.06 0.8K
10:32 137.10 137.31 137.10 137.31 2.1K
10:33 137.19 137.19 137.19 137.19 0.1K
10:34 137.27 137.27 136.98 136.98 1.7K
10:35 136.80 136.85 136.80 136.85 1.9K
10:40 136.86 136.86 136.86 136.86 1.3K
10:43 136.52 136.52 136.52 136.51 1.6K
10:47 136.56 136.56 136.56 136.56 0.6K
10:48 136.55 136.55 136.55 136.55 0.1K
10:49 136.54 136.54 136.54 136.54 0.2K
10:51 136.53 136.53 136.53 136.53 1.2K
10:58 136.32 136.32 136.32 136.32 0.3K
10:59 136.58 136.58 136.58 136.57 0.4K
11:00 136.59 136.59 136.59 136.59 0.8K
11:02 136.61 136.61 136.61 136.61 0.2K
11:03 136.64 136.64 136.56 136.56 4.7K
11:04 136.56 136.56 136.40 136.46 1.1K
11:05 136.56 136.76 136.55 136.55 1.9K
11:06 136.68 136.70 136.68 136.70 0.3K
11:07 136.68 136.68 136.63 136.63 2.2K
11:09 136.26 136.26 136.26 136.26 0.5K
11:10 136.54 136.58 136.54 136.58 1.3K
11:13 136.47 136.47 136.47 136.47 0.4K
11:14 136.53 136.53 136.53 136.53 0.3K
11:15 136.55 136.55 136.55 136.55 3.0K
11:16 136.56 136.78 136.56 136.78 1.2K
11:17 136.78 136.78 136.78 136.78 0.7K
11:18 136.84 136.84 136.84 136.84 0.4K
11:23 136.85 136.85 136.85 136.85 1.0K
11:32 136.54 136.54 136.54 136.54 1.1K
11:37 136.61 136.76 136.61 136.76 0.4K
11:40 136.60 136.60 136.60 136.60 0.4K
11:43 136.72 136.95 136.72 136.95 4.8K
11:44 136.81 136.81 136.81 136.81 0.8K
11:45 136.79 137.07 136.79 137.07 2.0K
11:46 137.16 137.23 137.16 137.23 1.7K
11:49 137.70 137.70 137.70 137.70 0.7K
11:51 137.63 137.63 137.63 137.63 0.3K
11:52 137.48 137.48 137.48 137.48 0.2K
11:53 137.40 137.40 137.27 137.27 1.7K
11:54 137.49 137.49 137.49 137.49 0.4K
11:58 137.48 137.48 137.48 137.48 0.8K
11:59 137.34 137.34 137.34 137.34 0.2K
12:02 137.36 137.36 137.36 137.36 0.2K
12:04 137.35 137.35 137.35 137.35 1.3K
12:09 137.29 137.29 137.29 137.29 0.2K
12:11 137.13 137.13 137.13 137.13 0.2K
12:15 137.36 137.36 137.36 137.35 0.2K
12:17 137.35 137.35 137.35 137.35 0.4K
12:20 137.18 137.18 137.18 137.18 0.2K
12:22 137.39 137.39 137.39 137.39 1.0K
12:27 137.40 137.40 137.40 137.40 0.7K
12:29 137.41 137.41 137.39 137.39 0.3K
12:30 137.39 137.39 137.39 137.39 2.0K
12:39 137.19 137.19 137.19 137.19 1.4K
12:42 137.28 137.28 137.28 137.28 0.4K
12:48 137.28 137.28 137.28 137.28 0.5K
12:52 137.04 137.13 137.04 137.13 1.0K
12:53 137.10 137.10 137.10 137.10 0.3K
12:54 137.04 137.04 137.04 137.04 1.2K
12:56 137.08 137.13 137.06 137.06 1.3K
12:58 137.24 137.24 137.19 137.19 2.7K
13:00 137.22 137.22 137.22 137.22 0.8K
13:03 137.24 137.24 137.24 137.24 0.6K
13:07 137.44 137.44 137.40 137.40 1.7K
13:11 137.71 137.71 137.71 137.71 0.2K
13:12 137.59 137.59 137.59 137.59 1.1K
13:13 137.39 137.39 137.39 137.39 0.4K
13:15 137.39 137.40 137.39 137.40 1.6K
13:19 137.35 137.35 137.35 137.35 0.4K
13:23 137.69 137.69 137.69 137.69 1.0K
13:24 137.37 137.37 137.37 137.37 0.7K
13:26 137.57 137.57 137.57 137.57 0.8K
13:27 137.58 137.58 137.50 137.50 0.4K
13:28 137.75 137.75 137.75 137.75 1.2K
13:30 137.91 138.14 137.91 138.14 2.6K
13:32 138.16 138.21 138.05 138.05 1.9K
13:33 137.89 137.89 137.86 137.86 0.8K
13:38 138.12 138.12 138.12 138.12 0.4K
13:39 138.23 138.23 138.23 138.23 2.0K
13:47 137.96 137.96 137.96 137.96 0.3K
13:48 137.88 137.88 137.88 137.88 0.2K
13:49 137.94 137.95 137.94 137.95 0.6K
13:52 138.01 138.01 138.01 138.01 0.7K
13:53 138.14 138.14 138.14 138.14 0.6K
13:57 137.96 137.96 137.96 137.96 2.4K
14:05 137.99 137.99 137.99 137.99 0.7K
14:09 137.81 137.81 137.81 137.81 1.8K
14:11 137.87 137.87 137.87 137.87 0.6K
14:14 137.86 137.86 137.86 137.85 1.2K
14:17 137.75 137.81 137.75 137.81 2.0K
14:18 137.75 137.75 137.58 137.58 3.6K
14:19 137.60 137.60 137.60 137.60 0.3K
14:20 137.61 137.62 137.61 137.62 7.4K
14:21 137.64 137.64 137.57 137.57 28.2K
14:22 137.51 137.72 137.51 137.64 15.2K
14:23 137.64 137.80 137.64 137.80 3.3K
14:24 137.81 137.81 137.66 137.71 2.0K
14:26 137.70 137.76 137.70 137.76 0.7K
14:27 137.81 137.81 137.81 137.81 0.6K
14:29 137.88 137.92 137.88 137.92 1.2K
14:30 137.80 137.83 137.80 137.82 1.4K
14:31 137.87 137.87 137.87 137.87 0.6K
14:32 137.92 137.92 137.92 137.92 0.3K
14:33 137.88 137.88 137.83 137.83 1.6K
14:35 137.86 137.87 137.86 137.87 0.6K
14:36 137.91 137.91 137.91 137.91 0.5K
14:37 137.96 137.96 137.94 137.94 0.8K
14:38 138.04 138.04 138.04 138.04 6.2K
14:43 138.06 138.06 138.06 138.06 0.3K
14:44 138.08 138.08 138.06 138.06 0.5K
14:46 138.03 138.03 138.03 138.03 0.6K
14:47 137.97 137.97 137.97 137.97 0.8K
14:48 138.01 138.01 138.01 138.01 0.4K
14:49 138.03 138.03 138.03 138.03 0.8K
14:51 138.03 138.03 138.03 138.03 1.4K
14:56 137.93 137.93 137.93 137.93 0.8K
14:57 137.95 137.95 137.95 137.95 0.9K
14:59 137.99 137.99 137.97 137.97 1.3K
15:02 137.91 137.91 137.91 137.91 0.2K
15:03 137.97 138.19 137.97 138.19 31.0K
15:04 138.37 138.78 138.37 138.78 1.4K
15:05 138.95 138.95 138.95 138.95 1.4K
15:07 138.82 138.82 138.82 138.82 11.0K
15:08 138.84 138.84 138.84 138.84 0.7K
15:09 138.71 138.71 138.56 138.56 1.1K
15:10 138.99 138.99 138.99 138.99 0.4K
15:12 138.97 138.97 138.91 138.91 2.5K
15:13 138.89 138.89 138.89 138.89 0.3K
15:14 138.94 138.94 138.94 138.94 1.1K
15:16 138.91 138.91 138.91 138.91 0.3K
15:17 138.91 138.91 138.75 138.80 2.3K
15:20 138.73 138.73 138.73 138.73 1.4K
15:21 138.63 138.63 138.43 138.43 2.2K
15:22 138.50 138.50 138.50 138.50 1.6K
15:28 138.76 138.76 138.72 138.72 0.9K
15:30 138.80 138.80 138.53 138.66 1.7K
15:31 138.66 138.66 138.66 138.66 1.4K
15:34 138.77 138.77 138.68 138.68 0.6K
15:35 138.77 138.77 138.77 138.76 0.6K
15:36 138.60 138.60 138.60 138.60 1.3K
15:38 138.52 138.52 138.52 138.52 2.6K
15:39 138.49 138.49 138.49 138.49 0.4K
15:41 138.71 138.72 138.66 138.66 1.8K
15:42 138.70 138.70 138.56 138.65 1.9K
15:43 138.62 138.62 138.62 138.62 0.7K
15:44 138.62 138.62 138.62 138.62 0.4K
15:45 138.53 138.57 138.53 138.57 1.4K
15:46 138.46 138.65 138.46 138.54 1.1K
15:48 138.43 138.43 138.36 138.36 2.3K
15:49 138.20 138.37 138.20 138.37 1.2K
15:50 138.29 138.29 138.29 138.29 0.6K
15:51 138.10 138.10 138.07 138.07 2.2K
15:52 138.03 138.09 138.03 138.09 2.7K
15:53 138.04 138.22 137.98 137.98 1.8K
15:54 138.04 138.17 137.92 137.95 5.2K
15:55 137.99 138.07 137.97 138.07 2.6K
15:56 138.06 138.08 137.99 138.00 2.5K
15:57 137.94 137.98 137.93 137.97 4.0K
15:58 137.94 138.01 137.86 138.01 6.6K
15:59 137.94 137.98 137.82 137.97 77.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据