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
09:30 137.75 138.03 137.75 138.03 10.3K
09:31 138.03 138.50 138.03 138.50 6.6K
09:32 138.49 138.49 137.51 137.51 1.6K
09:33 139.47 139.47 138.55 138.55 2.1K
09:34 138.55 138.55 138.55 138.55 1.1K
09:35 138.91 138.91 138.90 138.91 1.2K
09:36 138.91 139.50 138.87 139.50 2.2K
09:37 139.08 139.19 139.00 139.19 6.0K
09:38 139.30 139.30 139.30 139.30 0.4K
09:39 139.43 139.43 139.40 139.40 2.5K
09:40 139.43 139.43 139.43 139.43 0.9K
09:41 140.00 140.00 140.00 140.00 0.4K
09:42 139.78 140.50 139.78 140.50 1.1K
09:43 140.50 140.50 140.28 140.40 2.7K
09:44 140.32 140.32 140.00 140.29 1.6K
09:45 140.29 140.29 140.29 140.29 0.7K
09:46 140.69 140.69 140.64 140.64 3.7K
09:47 140.63 140.63 140.63 140.63 0.5K
09:48 140.63 140.68 140.63 140.68 0.8K
09:49 140.68 140.68 140.68 140.68 0.5K
09:50 140.05 140.05 140.00 140.00 2.2K
09:51 140.08 140.08 139.76 139.76 12.2K
09:52 139.76 140.00 139.76 139.93 2.5K
09:55 140.23 140.23 140.23 140.23 0.6K
09:56 140.51 140.51 140.51 140.51 0.9K
09:57 140.54 140.54 140.54 140.54 1.1K
09:59 140.61 140.61 140.61 140.61 0.1K
10:00 140.67 140.67 140.67 140.67 0.5K
10:01 140.78 140.78 140.56 140.56 7.7K
10:02 140.93 141.17 140.85 141.17 1.6K
10:03 141.34 141.35 141.17 141.17 2.5K
10:04 141.53 141.53 141.41 141.41 2.2K
10:05 141.50 141.50 141.40 141.40 0.5K
10:06 141.24 141.24 141.06 141.06 0.9K
10:07 140.86 141.05 140.73 140.73 2.1K
10:08 140.90 140.90 140.86 140.86 1.9K
10:09 140.86 140.86 140.59 140.59 0.9K
10:10 140.87 140.87 140.84 140.84 6.8K
10:11 140.80 140.83 140.80 140.83 6.7K
10:12 141.24 141.24 141.12 141.21 4.2K
10:13 141.10 141.10 141.10 141.10 0.3K
10:14 141.12 141.54 141.12 141.45 7.1K
10:15 141.39 141.50 141.17 141.37 2.9K
10:16 141.26 141.26 141.22 141.22 6.8K
10:17 141.20 141.22 141.12 141.12 0.9K
10:18 141.02 141.12 141.02 141.12 1.2K
10:19 141.05 141.22 141.02 141.02 0.7K
10:20 141.03 141.03 140.85 140.85 1.0K
10:22 141.40 141.40 141.10 141.10 0.6K
10:24 141.40 141.77 141.16 141.46 1.9K
10:25 141.53 141.53 141.32 141.32 1.0K
10:26 141.32 141.32 140.93 141.10 2.1K
10:27 140.90 140.90 140.90 140.90 0.4K
10:28 141.02 141.02 140.90 140.90 1.3K
10:29 140.73 140.73 140.49 140.49 2.6K
10:30 140.90 141.11 140.90 141.10 3.5K
10:31 140.85 141.16 140.85 141.16 1.6K
10:32 140.95 140.95 140.86 140.85 1.1K
10:34 141.05 141.21 141.05 141.21 1.4K
10:35 141.24 141.24 141.16 141.19 2.3K
10:36 141.24 141.24 140.91 140.91 1.6K
10:37 140.77 140.77 140.77 140.76 0.3K
10:38 140.83 140.96 140.83 140.96 0.4K
10:39 140.98 141.00 140.94 141.00 2.4K
10:40 140.83 140.83 140.83 140.82 0.4K
10:41 140.49 140.49 140.23 140.23 2.1K
10:42 140.14 140.14 140.14 140.14 0.4K
10:43 140.03 140.09 140.03 140.08 1.2K
10:44 140.36 140.43 140.36 140.43 1.0K
10:45 140.40 140.40 140.40 140.40 0.3K
10:47 140.17 140.23 140.17 140.23 0.9K
10:48 140.00 140.02 139.94 140.02 6.8K
10:49 140.28 140.63 140.28 140.63 1.8K
10:50 140.59 140.59 140.54 140.54 1.0K
10:51 140.41 140.41 140.41 140.41 0.5K
10:52 140.36 140.36 140.25 140.25 1.7K
10:53 140.17 140.62 140.17 140.62 1.4K
10:55 140.47 140.47 140.47 140.47 0.2K
10:56 140.19 140.22 140.18 140.18 2.7K
10:57 140.08 140.11 139.89 139.89 1.4K
10:59 139.87 139.88 139.87 139.88 0.7K
11:00 140.02 140.02 140.02 140.02 0.6K
11:02 139.86 139.87 139.77 139.87 0.8K
11:03 139.87 139.87 139.87 139.87 0.1K
11:04 139.55 139.55 139.20 139.20 10.7K
11:05 139.22 139.22 139.02 139.11 5.8K
11:06 139.10 139.40 139.03 139.32 4.4K
11:07 139.01 139.01 139.01 139.01 0.1K
11:08 138.81 138.81 138.74 138.74 0.9K
11:09 138.78 138.98 138.78 138.98 1.8K
11:11 139.38 139.38 139.38 139.38 0.3K
11:12 139.55 139.55 139.55 139.54 1.0K
11:13 139.41 139.41 139.41 139.41 0.2K
11:14 139.17 139.17 139.17 139.17 0.2K
11:15 139.18 139.18 138.96 138.96 7.8K
11:17 139.60 139.60 139.35 139.48 0.8K
11:18 139.57 139.63 139.57 139.63 1.1K
11:19 139.60 139.60 139.58 139.58 0.4K
11:20 139.58 139.58 139.58 139.58 0.3K
11:21 139.59 139.59 139.58 139.58 0.6K
11:22 139.45 139.57 139.45 139.57 0.5K
11:23 139.74 139.74 139.74 139.74 0.2K
11:24 139.53 139.53 139.53 139.53 0.9K
11:25 139.53 139.53 139.38 139.52 1.9K
11:26 139.52 139.52 139.52 139.52 0.4K
11:27 139.29 139.29 139.29 139.29 1.7K
11:28 139.28 139.49 139.28 139.49 1.6K
11:30 139.47 139.50 139.47 139.50 0.7K
11:31 139.50 139.80 139.50 139.80 2.2K
11:32 139.81 139.91 139.81 139.81 0.9K
11:33 139.70 139.70 139.70 139.70 1.2K
11:35 139.74 139.80 139.74 139.80 0.9K
11:36 139.91 139.91 139.91 139.91 0.6K
11:38 139.80 139.80 139.80 139.79 0.2K
11:39 139.80 139.80 139.80 139.79 0.5K
11:40 139.80 139.80 139.35 139.35 2.3K
11:42 139.23 139.55 139.23 139.55 2.1K
11:43 139.58 139.64 139.30 139.51 3.1K
11:44 139.64 139.80 139.64 139.80 2.2K
11:45 139.63 139.72 139.63 139.72 0.7K
11:46 139.61 139.61 139.61 139.61 0.5K
11:48 139.70 139.70 139.70 139.70 0.7K
11:50 139.51 139.55 139.51 139.51 3.1K
11:52 139.50 139.50 139.50 139.50 0.4K
11:53 139.49 139.49 139.37 139.37 2.4K
11:56 139.32 139.32 139.32 139.32 0.8K
11:57 139.26 139.26 139.26 139.26 0.3K
11:58 139.19 139.19 139.19 139.19 1.0K
11:59 139.10 139.28 139.10 139.28 1.7K
12:00 139.25 139.43 139.25 139.43 1.8K
12:05 139.55 139.55 139.55 139.55 0.8K
12:06 139.32 139.32 139.14 139.14 1.3K
12:07 139.15 139.15 139.15 139.15 0.4K
12:09 139.04 139.04 138.90 138.90 1.6K
12:12 138.87 139.04 138.87 139.04 0.4K
12:13 139.04 139.04 138.93 138.93 0.4K
12:14 138.81 138.96 138.81 138.96 1.2K
12:17 138.78 138.78 138.78 138.78 0.2K
12:18 138.77 138.77 138.72 138.72 0.8K
12:19 138.89 138.89 138.89 138.89 0.6K
12:20 138.77 138.77 138.77 138.77 0.2K
12:21 138.78 138.78 138.78 138.78 0.3K
12:22 138.58 138.58 138.58 138.57 1.6K
12:24 138.05 138.05 138.05 138.05 1.8K
12:27 137.96 137.96 137.96 137.96 0.4K
12:28 137.87 137.87 137.87 137.87 0.6K
12:30 138.03 138.03 137.96 137.96 1.0K
12:31 137.78 137.78 137.78 137.78 0.4K
12:32 137.82 137.82 137.82 137.82 1.0K
12:34 137.71 137.87 137.71 137.87 0.7K
12:35 137.97 138.05 137.97 138.05 1.1K
12:36 137.91 137.91 137.91 137.91 0.4K
12:37 137.70 137.81 137.70 137.80 1.0K
12:41 137.79 137.88 137.79 137.88 0.6K
12:42 138.08 138.08 138.08 138.08 0.9K
12:43 137.93 137.93 137.48 137.48 2.6K
12:44 137.47 137.47 137.47 137.47 0.4K
12:45 137.38 137.38 137.38 137.38 0.3K
12:46 137.40 137.40 137.35 137.35 1.3K
12:48 137.32 137.32 137.32 137.32 0.4K
12:49 137.43 137.43 137.43 137.43 0.4K
12:50 137.45 137.45 137.45 137.45 0.3K
12:52 137.64 137.85 137.64 137.85 1.4K
12:53 137.81 137.81 137.80 137.79 0.9K
12:55 137.63 137.63 137.63 137.63 1.3K
13:01 137.25 137.45 137.25 137.45 0.7K
13:02 137.45 137.45 137.45 137.45 0.5K
13:03 137.46 137.46 137.46 137.46 0.2K
13:04 137.46 137.46 137.46 137.46 1.7K
13:11 137.50 137.50 137.50 137.50 0.4K
13:12 137.46 137.46 137.46 137.46 0.5K
13:13 137.59 137.60 137.59 137.60 0.9K
13:16 137.52 137.52 137.52 137.52 0.8K
13:19 137.43 137.43 137.37 137.37 1.7K
13:22 137.29 137.29 137.29 137.29 0.2K
13:23 137.28 137.28 137.28 137.28 0.5K
13:26 137.32 137.35 137.32 137.35 1.3K
13:27 137.44 137.44 137.44 137.44 1.4K
13:33 137.25 137.25 137.25 137.25 1.5K
13:35 137.36 137.36 137.36 137.35 0.2K
13:36 137.54 137.54 137.54 137.54 1.3K
13:37 137.56 137.56 137.56 137.56 0.5K
13:40 137.62 137.62 137.62 137.62 0.7K
13:42 137.35 137.35 137.35 137.35 0.6K
13:43 137.28 137.28 137.28 137.28 0.7K
13:45 137.28 137.28 137.28 137.28 0.6K
13:47 137.29 137.29 137.29 137.29 0.4K
13:48 137.44 137.44 137.44 137.44 0.6K
13:49 137.39 137.39 137.39 137.39 30.9K
13:55 137.39 137.39 137.39 137.39 0.2K
13:56 137.39 137.67 137.39 137.67 11.5K
13:58 137.57 137.57 137.57 137.57 0.5K
13:59 137.76 137.76 137.76 137.76 6.4K
14:00 137.69 137.69 137.69 137.69 10.1K
14:02 137.60 137.60 137.60 137.60 1.5K
14:06 137.65 137.65 137.65 137.65 0.4K
14:07 137.73 137.73 137.73 137.73 0.2K
14:08 137.57 137.57 137.57 137.57 1.9K
14:09 137.70 137.70 137.70 137.70 0.3K
14:10 137.78 137.78 137.78 137.78 2.6K
14:13 137.87 137.87 137.87 137.87 0.3K
14:15 137.80 137.80 137.80 137.80 1.5K
14:17 137.75 137.75 137.75 137.75 0.2K
14:18 137.66 137.66 137.66 137.66 0.2K
14:19 137.62 137.69 137.61 137.60 1.6K
14:20 137.60 137.60 137.60 137.60 2.0K
14:21 137.73 137.88 137.73 137.88 1.7K
14:22 137.94 138.25 137.94 138.25 2.9K
14:23 138.14 138.14 138.14 138.14 1.3K
14:27 138.14 138.14 138.14 138.14 0.6K
14:28 138.27 138.27 138.27 138.27 1.1K
14:29 138.42 138.42 138.42 138.42 0.7K
14:32 138.32 138.32 138.32 138.32 0.2K
14:33 138.41 138.41 138.41 138.41 0.4K
14:35 138.52 138.52 138.52 138.52 1.2K
14:36 138.34 138.34 138.34 138.34 1.8K
14:41 138.35 138.50 138.35 138.50 1.8K
14:42 138.52 138.57 138.52 138.57 3.1K
14:44 138.23 138.30 138.23 138.30 1.1K
14:45 138.16 138.42 138.16 138.30 1.3K
14:46 138.30 138.30 138.30 138.30 1.1K
14:47 138.44 138.44 138.44 138.44 0.1K
14:48 138.43 138.43 138.43 138.43 0.6K
14:49 138.41 138.65 138.41 138.65 1.2K
14:50 138.53 138.53 138.53 138.53 0.2K
14:51 138.56 138.56 138.40 138.56 1.2K
14:52 138.56 138.56 138.56 138.56 0.2K
14:53 138.57 138.57 138.57 138.57 0.2K
14:54 138.57 138.78 138.57 138.78 0.6K
14:55 138.64 138.64 138.64 138.64 0.4K
14:56 138.72 138.72 138.63 138.63 0.6K
14:57 138.67 138.67 138.67 138.67 0.8K
14:58 138.62 138.62 138.62 138.62 0.6K
15:00 138.59 138.59 138.59 138.59 0.8K
15:02 138.51 138.66 138.41 138.66 0.6K
15:03 138.59 138.67 138.59 138.67 2.6K
15:04 138.83 138.83 138.83 138.83 1.5K
15:05 138.91 138.91 138.90 138.90 0.9K
15:06 139.04 139.04 138.95 138.95 0.7K
15:07 138.95 138.95 138.95 138.95 1.0K
15:08 138.97 138.99 138.85 138.88 2.1K
15:11 138.87 138.87 138.79 138.79 1.5K
15:12 138.87 138.87 138.83 138.82 1.0K
15:13 138.82 138.82 138.82 138.82 0.2K
15:14 138.82 138.82 138.66 138.82 1.9K
15:15 138.78 138.79 138.77 138.79 2.4K
15:16 138.79 138.79 138.79 138.79 0.8K
15:17 138.79 138.79 138.78 138.78 0.7K
15:18 138.79 138.79 138.78 138.78 0.8K
15:19 138.61 138.71 138.61 138.69 5.1K
15:20 138.65 138.65 138.63 138.63 13.0K
15:21 138.67 138.67 138.67 138.67 0.4K
15:22 138.66 138.67 138.66 138.67 2.4K
15:23 138.60 138.62 138.53 138.53 2.0K
15:24 138.29 138.50 138.29 138.50 3.2K
15:25 138.66 138.66 138.54 138.54 1.3K
15:27 138.64 138.64 138.64 138.64 0.3K
15:28 138.55 138.56 138.55 138.55 1.1K
15:29 138.65 138.65 138.46 138.46 2.0K
15:30 138.52 138.61 138.52 138.58 1.2K
15:31 138.58 138.58 138.58 138.58 1.0K
15:32 138.60 138.76 138.59 138.59 2.8K
15:33 138.66 138.77 138.66 138.67 2.4K
15:34 138.74 138.78 138.74 138.78 7.3K
15:36 138.61 138.69 138.61 138.69 0.9K
15:37 138.67 138.73 138.64 138.64 1.3K
15:38 138.54 138.59 138.54 138.54 1.6K
15:39 138.53 138.58 138.53 138.58 1.4K
15:40 138.52 138.52 138.52 138.52 0.4K
15:41 138.65 138.65 138.52 138.57 2.5K
15:42 138.47 138.63 138.47 138.54 2.7K
15:43 138.58 138.58 138.51 138.51 2.1K
15:44 138.50 138.50 138.29 138.37 2.5K
15:45 138.41 138.41 138.25 138.41 1.0K
15:46 138.35 138.51 138.35 138.44 6.7K
15:47 138.41 138.49 138.36 138.38 3.6K
15:48 138.38 138.38 138.38 138.38 0.7K
15:49 138.42 138.42 138.38 138.38 1.0K
15:50 138.33 138.41 138.32 138.37 2.5K
15:51 138.41 138.43 138.30 138.41 2.2K
15:52 138.38 138.54 138.34 138.54 4.5K
15:53 138.47 138.66 138.46 138.63 3.8K
15:54 138.64 138.91 138.64 138.90 7.5K
15:55 138.89 139.00 138.83 138.83 6.4K
15:56 138.75 138.79 138.65 138.73 5.4K
15:57 138.72 138.91 138.64 138.91 8.8K
15:58 138.92 139.04 138.91 139.04 9.8K
15:59 139.00 139.06 138.91 139.04 116.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据