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
09:30 137.00 137.39 136.77 136.76 8.4K
09:32 136.92 136.92 136.92 136.92 0.3K
09:34 136.53 136.53 136.53 136.53 0.5K
09:37 136.88 136.88 136.88 136.88 0.2K
09:38 136.88 137.85 136.88 137.85 3.4K
09:39 138.00 138.00 138.00 138.00 0.5K
09:40 137.88 137.88 137.88 137.88 0.4K
09:41 137.66 137.66 137.66 137.66 0.6K
09:47 138.23 138.23 138.23 138.23 0.5K
09:50 138.18 138.18 138.05 138.05 1.2K
09:51 138.04 138.18 138.04 138.18 2.5K
09:56 137.69 137.69 137.69 137.69 0.2K
09:57 137.69 137.69 137.69 137.69 0.4K
10:02 137.15 137.15 137.15 137.15 0.4K
10:05 137.56 137.56 137.56 137.56 0.3K
10:06 137.66 137.66 137.48 137.48 1.0K
10:08 137.08 137.08 137.08 137.08 0.2K
10:09 137.57 137.57 137.57 137.57 0.2K
10:12 137.43 137.43 137.43 137.43 0.1K
10:13 137.08 137.36 137.08 137.36 0.4K
10:16 137.36 137.36 137.36 137.36 0.6K
10:17 137.45 137.63 137.45 137.62 0.6K
10:18 137.77 137.77 137.77 137.76 0.3K
10:20 137.86 137.86 137.84 137.84 0.4K
10:21 138.00 138.00 138.00 138.00 0.5K
10:22 138.26 138.26 138.26 138.26 1.2K
10:23 137.75 138.02 137.75 138.02 9.0K
10:24 138.20 138.29 138.20 138.29 1.1K
10:25 137.80 137.80 137.80 137.80 0.4K
10:27 137.86 137.86 137.86 137.85 0.2K
10:30 137.87 137.87 137.57 137.57 0.5K
10:31 137.92 137.92 137.58 137.57 0.5K
10:32 137.69 137.69 137.69 137.69 0.1K
10:33 137.76 137.76 137.35 137.45 0.8K
10:34 137.66 137.66 137.66 137.66 0.1K
10:35 137.42 137.70 137.42 137.70 0.7K
10:36 137.72 138.04 137.72 138.00 3.5K
10:43 137.77 138.04 137.77 138.04 0.2K
10:44 137.58 137.62 137.58 137.62 1.0K
10:45 137.59 137.59 137.59 137.59 0.7K
10:51 137.70 137.70 137.70 137.70 0.1K
10:52 138.22 138.22 138.22 138.22 0.2K
10:54 138.02 138.02 138.02 138.02 0.1K
10:55 137.85 138.12 137.74 137.74 3.3K
10:56 137.61 137.61 137.61 137.61 0.8K
10:57 137.78 137.78 137.78 137.78 0.3K
10:58 137.89 137.90 137.89 137.90 0.3K
10:59 137.91 137.91 137.91 137.91 0.2K
11:00 137.91 137.91 137.91 137.91 0.4K
11:01 137.98 137.98 137.91 137.91 0.5K
11:02 137.91 137.91 137.91 137.91 0.3K
11:03 137.83 137.95 137.83 137.95 0.6K
11:07 137.96 137.96 137.96 137.96 0.1K
11:09 137.84 137.84 137.84 137.84 0.4K
11:11 137.67 137.67 137.60 137.60 0.9K
11:17 137.66 137.66 137.66 137.66 0.4K
11:19 137.84 137.84 137.84 137.84 0.5K
11:21 137.53 137.53 137.46 137.46 1.8K
11:23 137.43 137.43 137.43 137.43 0.1K
11:24 137.28 137.28 137.28 137.28 0.2K
11:27 137.23 137.23 137.23 137.23 0.2K
11:28 137.51 137.51 137.35 137.35 0.3K
11:29 137.46 137.46 137.46 137.46 0.6K
11:30 137.51 137.51 137.51 137.51 0.1K
11:33 137.33 137.33 137.25 137.32 0.9K
11:34 137.47 137.48 137.47 137.48 5.8K
11:35 137.48 137.73 137.48 137.73 1.3K
11:36 137.76 137.76 137.49 137.49 2.0K
11:37 137.36 137.36 137.36 137.36 0.7K
11:38 137.33 137.33 137.33 137.33 0.3K
11:41 137.24 137.24 137.24 137.24 0.1K
11:43 137.33 137.33 137.33 137.33 0.2K
11:45 137.10 137.10 137.08 137.08 1.9K
11:47 136.81 136.93 136.81 136.93 0.8K
11:51 136.97 137.13 136.97 137.13 5.2K
11:52 136.86 136.86 136.86 136.86 0.3K
11:55 137.14 137.57 137.14 137.57 1.8K
12:00 137.45 137.45 137.45 137.45 0.9K
12:02 137.48 137.48 137.48 137.48 0.9K
12:06 137.48 137.48 137.48 137.48 1.1K
12:24 137.48 137.48 137.48 137.48 0.9K
12:25 137.32 137.32 137.32 137.32 0.3K
12:26 137.37 137.37 137.37 137.37 0.6K
12:28 137.39 137.39 137.39 137.39 0.2K
12:29 137.39 137.39 137.39 137.39 0.5K
12:31 137.41 137.41 137.28 137.28 1.1K
12:33 137.19 137.20 137.19 137.20 0.8K
12:34 137.26 137.26 137.26 137.26 0.7K
12:35 137.12 137.12 137.12 137.12 0.7K
12:39 137.17 137.17 137.17 137.17 0.3K
12:41 137.04 137.04 137.00 137.00 0.4K
12:43 137.03 137.03 137.03 137.03 0.3K
12:44 137.15 137.15 137.11 137.11 0.2K
12:45 137.11 137.11 137.11 137.11 0.3K
12:48 137.17 137.17 137.17 137.17 1.8K
12:49 137.14 137.14 137.10 137.10 1.3K
12:50 137.19 137.19 137.19 137.19 0.3K
12:51 137.19 137.21 137.18 137.18 3.1K
12:55 137.26 137.26 137.26 137.26 3.5K
12:56 137.20 137.20 137.18 137.18 1.9K
13:00 137.25 137.25 137.25 137.25 0.2K
13:01 137.19 137.19 137.19 137.19 0.4K
13:02 137.14 137.14 137.14 137.14 1.0K
13:04 137.31 137.31 137.31 137.31 0.7K
13:08 137.24 137.24 137.24 137.24 1.6K
13:10 137.32 137.38 137.32 137.38 1.1K
13:11 137.30 137.30 137.22 137.22 2.7K
13:17 137.33 137.33 137.33 137.33 0.4K
13:22 137.50 137.50 137.41 137.41 2.0K
13:23 137.41 137.41 137.41 137.41 0.4K
13:24 137.38 137.38 137.38 137.38 0.1K
13:25 137.37 137.37 137.37 137.37 0.3K
13:27 137.47 137.47 137.47 137.47 0.2K
13:28 137.47 137.47 137.37 137.37 0.5K
13:29 137.37 137.37 137.37 137.37 0.4K
13:30 137.36 137.36 137.36 137.36 0.1K
13:31 137.36 137.36 137.36 137.36 1.4K
13:38 137.35 137.35 137.35 137.35 0.7K
13:42 137.35 137.35 137.35 137.35 1.3K
13:44 137.03 137.03 137.00 137.00 1.8K
13:46 137.00 137.00 137.00 137.00 1.0K
13:47 137.19 137.19 137.19 137.19 1.7K
13:49 137.19 137.19 137.19 137.19 0.9K
13:50 137.32 137.32 137.16 137.16 2.0K
13:53 137.15 137.15 137.15 137.15 0.2K
13:54 136.84 136.84 136.84 136.84 1.1K
13:55 136.80 136.80 136.80 136.80 0.6K
13:58 136.90 136.90 136.90 136.90 0.6K
13:59 136.90 136.90 136.90 136.90 0.5K
14:01 137.02 137.10 137.02 137.10 0.4K
14:02 137.17 137.17 137.10 137.10 2.1K
14:04 137.23 137.23 137.17 137.17 0.3K
14:05 137.30 137.30 137.11 137.13 6.9K
14:10 137.20 137.26 137.18 137.26 1.2K
14:11 137.18 137.20 137.17 137.19 5.4K
14:12 137.19 137.19 137.00 137.17 3.6K
14:20 136.90 136.90 136.90 136.90 0.9K
14:22 136.88 136.88 136.88 136.88 1.9K
14:24 136.90 136.90 136.90 136.90 0.1K
14:26 136.89 136.89 136.88 136.88 1.4K
14:27 136.87 136.87 136.86 136.85 0.5K
14:28 136.72 136.72 136.72 136.72 1.1K
14:29 136.72 136.72 136.61 136.61 0.9K
14:31 136.73 136.76 136.73 136.76 0.6K
14:32 136.58 136.58 136.58 136.58 0.4K
14:35 136.74 136.74 136.74 136.74 0.5K
14:39 136.97 136.97 136.97 136.97 1.0K
14:42 136.63 136.65 136.48 136.60 2.0K
14:43 136.60 136.60 136.60 136.60 0.2K
14:44 136.61 136.69 136.60 136.60 1.3K
14:50 136.78 136.78 136.78 136.78 0.7K
14:52 136.62 136.62 136.58 136.58 1.1K
14:53 136.68 136.68 136.68 136.68 0.2K
14:55 136.68 136.68 136.68 136.68 0.3K
14:57 136.73 136.73 136.73 136.73 0.4K
14:59 136.76 136.76 136.76 136.76 1.2K
15:02 136.78 136.78 136.78 136.78 0.2K
15:03 136.75 136.75 136.75 136.75 0.5K
15:06 136.82 136.82 136.82 136.82 0.4K
15:07 136.83 136.85 136.83 136.82 0.6K
15:08 136.80 136.80 136.80 136.80 0.9K
15:10 136.86 136.86 136.86 136.86 1.5K
15:11 136.65 136.65 136.65 136.65 1.8K
15:17 136.67 136.73 136.67 136.73 2.8K
15:20 136.64 136.64 136.64 136.64 0.8K
15:21 136.55 136.62 136.55 136.57 3.6K
15:23 136.71 136.71 136.71 136.71 0.4K
15:24 136.68 136.68 136.68 136.68 0.3K
15:26 136.61 136.61 136.59 136.59 2.8K
15:27 136.60 136.62 136.60 136.62 0.4K
15:28 136.48 136.48 136.48 136.48 1.0K
15:29 136.42 136.42 136.36 136.36 1.6K
15:30 136.37 136.38 136.37 136.38 0.6K
15:32 136.62 136.62 136.62 136.62 0.6K
15:33 136.54 136.54 136.54 136.54 0.5K
15:35 136.57 136.59 136.57 136.59 1.1K
15:36 136.68 136.80 136.68 136.79 2.4K
15:38 136.79 136.94 136.79 136.94 0.8K
15:39 136.86 136.86 136.86 136.86 0.2K
15:40 136.64 136.64 136.57 136.57 2.2K
15:42 136.63 136.65 136.63 136.65 2.0K
15:43 136.70 136.70 136.70 136.70 0.4K
15:44 136.70 136.70 136.70 136.70 0.4K
15:45 136.69 136.69 136.58 136.58 1.2K
15:47 136.67 136.67 136.67 136.67 0.1K
15:48 136.59 136.59 136.56 136.56 1.0K
15:49 136.67 136.67 136.57 136.57 0.7K
15:50 136.43 136.61 136.43 136.60 3.6K
15:51 136.60 136.60 136.60 136.60 0.8K
15:52 136.64 136.64 136.52 136.52 1.0K
15:53 136.63 136.71 136.63 136.71 3.0K
15:54 136.59 136.64 136.59 136.64 2.2K
15:55 136.65 136.65 136.49 136.49 3.8K
15:56 136.47 136.49 136.47 136.49 2.5K
15:57 136.50 136.52 136.39 136.39 3.4K
15:58 136.36 136.53 136.36 136.53 4.0K
15:59 136.56 136.56 136.40 136.49 74.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据