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
09:30 139.50 140.98 139.50 140.98 11.6K
09:31 140.33 140.33 139.86 139.86 3.8K
09:34 139.91 139.91 139.91 139.91 0.5K
09:36 138.80 138.80 138.73 138.73 1.5K
09:41 139.94 139.94 139.86 139.85 1.0K
09:42 139.72 139.72 139.72 139.72 3.1K
09:43 139.83 139.83 139.71 139.71 1.0K
09:44 139.71 139.71 139.66 139.66 1.5K
09:45 139.29 139.29 139.29 139.29 0.2K
09:46 139.66 139.66 139.66 139.66 0.9K
09:47 141.00 141.00 140.44 140.44 1.2K
09:48 141.42 141.42 140.86 141.26 1.7K
09:49 141.17 141.19 141.17 141.19 0.5K
09:50 141.19 141.20 140.67 140.67 2.7K
09:51 140.74 140.74 140.74 140.74 0.4K
09:52 140.66 140.66 140.66 140.66 1.7K
09:53 141.20 141.20 141.03 141.03 2.0K
09:54 141.06 141.06 141.06 141.06 0.8K
10:00 140.90 140.90 140.90 140.90 0.7K
10:03 141.53 141.71 141.32 141.32 2.8K
10:04 141.48 141.62 141.48 141.62 1.1K
10:05 141.51 141.51 141.00 141.00 3.8K
10:06 140.98 140.98 140.45 140.45 0.4K
10:07 140.19 140.19 140.19 140.19 1.2K
10:12 140.06 140.06 140.05 140.04 4.1K
10:13 140.02 140.02 140.02 140.02 1.0K
10:14 139.51 139.51 139.51 139.51 1.0K
10:16 139.56 139.61 139.56 139.61 1.8K
10:17 139.60 139.60 139.60 139.60 0.1K
10:18 139.88 139.88 139.61 139.61 0.5K
10:19 139.36 139.36 139.36 139.36 0.2K
10:20 139.34 139.34 139.34 139.34 0.5K
10:22 139.50 139.55 139.32 139.54 4.7K
10:23 139.97 139.97 139.89 139.89 2.3K
10:24 140.05 140.05 139.95 139.95 0.9K
10:25 139.95 139.95 139.95 139.95 0.7K
10:26 139.96 139.96 139.76 139.76 2.3K
10:28 139.90 139.90 139.90 139.90 0.6K
10:30 139.82 139.82 139.82 139.82 0.3K
10:31 140.08 140.08 140.08 140.08 1.5K
10:34 140.74 140.74 140.74 140.74 0.3K
10:35 140.11 140.11 140.11 140.11 0.8K
10:36 140.15 140.18 140.15 140.18 1.6K
10:37 140.18 140.18 140.17 140.17 0.6K
10:38 140.17 140.21 140.17 140.21 0.6K
10:39 140.18 140.19 140.18 140.19 0.6K
10:40 140.18 140.18 139.85 139.85 3.0K
10:41 139.77 139.77 139.69 139.69 0.3K
10:42 139.69 139.69 139.69 139.69 0.5K
10:44 139.75 139.75 139.75 139.75 3.3K
10:45 139.80 139.99 139.80 139.99 2.5K
10:48 139.87 139.87 139.87 139.87 0.4K
10:49 139.80 139.80 139.80 139.80 0.1K
10:50 140.12 140.12 140.12 140.12 1.9K
10:53 139.90 139.90 139.90 139.90 1.0K
10:55 139.90 139.90 139.90 139.90 0.5K
10:56 140.06 140.06 140.06 140.06 0.4K
10:57 140.05 140.05 140.05 140.04 0.3K
10:58 139.82 139.86 139.82 139.85 2.2K
10:59 140.06 140.06 140.06 140.06 2.6K
11:01 139.88 139.88 139.88 139.88 1.5K
11:02 139.93 139.93 139.93 139.93 0.5K
11:04 139.94 139.94 139.94 139.94 0.3K
11:05 140.19 140.19 140.08 140.08 4.6K
11:06 140.08 140.08 140.08 140.08 0.8K
11:10 140.22 140.22 140.22 140.22 0.9K
11:11 140.34 140.34 140.34 140.34 0.5K
11:12 140.31 140.31 140.31 140.31 0.4K
11:13 140.28 140.35 140.28 140.35 1.4K
11:14 140.44 140.44 140.44 140.44 0.3K
11:15 140.64 140.64 140.64 140.64 1.1K
11:16 140.54 140.54 140.51 140.51 2.5K
11:21 140.49 140.51 140.49 140.51 0.9K
11:22 140.41 140.41 140.41 140.41 0.5K
11:23 140.53 140.53 140.53 140.53 0.1K
11:24 140.62 140.62 140.45 140.45 1.3K
11:25 140.43 140.44 140.31 140.31 3.4K
11:26 140.20 140.20 140.12 140.12 1.7K
11:29 140.15 140.45 140.15 140.45 3.1K
11:30 140.42 140.49 140.42 140.49 3.6K
11:31 140.56 140.56 140.56 140.56 0.7K
11:36 140.36 140.36 140.36 140.35 1.2K
11:38 140.26 140.26 140.26 140.26 0.8K
11:39 140.26 140.26 140.26 140.26 0.2K
11:40 140.26 140.26 140.08 140.08 1.1K
11:41 140.08 140.08 140.08 140.08 0.9K
11:43 140.06 140.06 140.06 140.06 0.2K
11:44 139.70 139.70 139.69 139.69 2.6K
11:45 139.88 139.95 139.85 139.95 2.7K
11:46 140.15 140.15 140.06 140.06 3.7K
11:56 140.46 140.47 140.46 140.47 1.0K
11:57 140.38 140.38 140.38 140.38 0.2K
11:59 140.36 140.46 140.36 140.41 1.1K
12:00 140.40 140.40 140.40 140.40 0.5K
12:02 140.36 140.36 140.36 140.36 0.2K
12:03 140.24 140.35 140.24 140.35 0.5K
12:04 140.36 140.43 140.36 140.43 0.6K
12:05 140.19 140.24 140.14 140.15 3.6K
12:06 140.22 140.37 140.20 140.20 5.0K
12:11 140.67 140.67 140.67 140.67 0.6K
12:13 140.47 140.47 140.47 140.47 0.9K
12:14 140.40 140.40 140.40 140.40 0.7K
12:18 140.57 140.62 140.52 140.52 1.3K
12:19 140.52 140.59 140.52 140.59 2.3K
12:20 140.64 140.64 140.44 140.44 2.2K
12:21 140.43 140.43 140.42 140.42 1.3K
12:27 140.43 140.43 140.43 140.43 0.4K
12:28 140.53 140.53 140.53 140.53 1.2K
12:29 140.60 141.01 140.60 141.01 4.6K
12:30 141.14 141.28 141.14 141.26 3.0K
12:32 141.36 141.36 141.36 141.36 1.4K
12:37 141.51 141.51 141.45 141.45 0.6K
12:38 141.57 141.57 141.57 141.57 0.7K
12:39 141.58 141.61 141.58 141.61 0.8K
12:40 141.45 141.45 141.45 141.45 2.0K
12:41 141.60 141.60 141.60 141.60 0.8K
12:43 141.61 141.61 141.42 141.42 1.5K
12:44 141.52 141.52 141.46 141.48 0.6K
12:45 141.59 141.59 141.59 141.59 1.2K
12:47 141.57 141.59 141.57 141.59 0.8K
12:48 141.60 141.60 141.60 141.60 1.2K
12:52 141.29 141.42 141.29 141.42 0.9K
12:53 141.19 141.19 141.16 141.16 3.7K
12:56 141.05 141.05 141.05 141.04 1.3K
12:57 141.14 141.14 141.14 141.14 0.8K
12:58 141.27 141.28 141.27 141.28 1.4K
13:04 141.70 141.70 141.70 141.70 1.7K
13:05 141.75 141.75 141.75 141.75 0.4K
13:06 141.67 141.70 141.67 141.70 0.6K
13:08 141.68 141.68 141.68 141.68 0.7K
13:10 141.55 141.55 141.55 141.54 1.8K
13:11 141.54 141.54 141.54 141.54 1.0K
13:17 141.37 141.37 141.37 141.37 1.3K
13:19 141.42 141.42 141.42 141.42 0.7K
13:21 141.47 141.48 141.47 141.48 0.6K
13:22 141.52 141.52 141.52 141.52 0.3K
13:23 141.49 141.49 141.49 141.49 0.1K
13:24 141.58 141.58 141.58 141.58 0.5K
13:27 141.33 141.33 141.32 141.32 1.1K
13:28 141.37 141.37 141.37 141.37 1.4K
13:29 141.42 141.46 141.42 141.42 1.2K
13:32 141.30 141.30 141.29 141.29 1.5K
13:35 141.30 141.30 141.30 141.29 0.5K
13:37 141.29 141.29 141.23 141.23 0.2K
13:38 141.19 141.19 141.12 141.12 1.6K
13:39 141.06 141.06 141.03 141.03 0.4K
13:40 141.07 141.27 141.07 141.27 1.7K
13:41 141.09 141.09 141.09 141.09 0.5K
13:43 141.18 141.18 141.18 141.18 0.1K
13:44 141.28 141.28 141.28 141.28 0.4K
13:45 141.26 141.26 141.26 141.26 0.3K
13:46 141.09 141.09 141.09 141.09 0.7K
13:51 141.25 141.25 141.25 141.25 0.3K
13:52 141.23 141.25 141.23 141.25 1.6K
13:53 141.20 141.21 141.20 141.21 0.5K
13:54 141.10 141.10 141.10 141.10 1.6K
13:56 141.07 141.07 141.05 141.05 2.1K
13:57 141.23 141.23 141.23 141.23 12.6K
14:03 141.36 141.36 141.36 141.36 0.3K
14:04 141.38 141.38 141.38 141.38 0.7K
14:05 141.46 141.46 141.46 141.46 2.7K
14:07 141.36 141.36 141.36 141.36 0.8K
14:11 141.50 141.50 141.50 141.50 1.5K
14:14 141.61 141.61 141.61 141.61 0.2K
14:15 141.65 141.72 141.65 141.72 1.6K
14:16 141.64 141.76 141.64 141.76 1.1K
14:17 141.75 141.75 141.75 141.75 0.3K
14:20 141.84 141.84 141.84 141.84 0.1K
14:21 141.79 141.88 141.79 141.88 0.7K
14:22 141.88 141.88 141.56 141.56 3.0K
14:23 141.48 141.48 141.48 141.48 1.6K
14:25 141.32 141.32 141.32 141.32 0.6K
14:26 141.27 141.27 141.27 141.26 0.3K
14:27 141.26 141.26 141.26 141.26 0.1K
14:28 141.25 141.25 141.25 141.25 0.4K
14:29 141.16 141.16 141.16 141.16 0.4K
14:30 141.23 141.23 141.23 141.23 0.2K
14:31 141.23 141.38 141.22 141.31 2.6K
14:32 141.31 141.31 141.31 141.31 0.5K
14:34 141.21 141.31 141.21 141.29 1.8K
14:37 141.36 141.36 141.36 141.35 1.8K
14:38 141.53 141.53 141.51 141.51 1.4K
14:41 141.49 141.49 141.49 141.49 0.5K
14:42 141.49 141.49 141.49 141.49 0.3K
14:43 141.49 141.49 141.49 141.49 0.3K
14:44 141.49 141.66 141.49 141.66 0.5K
14:45 141.38 141.50 141.38 141.50 2.7K
14:46 141.50 141.50 141.50 141.50 0.5K
14:47 141.59 141.59 141.59 141.59 0.3K
14:48 141.50 141.50 141.38 141.42 4.2K
14:49 141.42 141.53 141.39 141.53 8.5K
14:50 141.54 141.54 141.54 141.54 1.0K
14:51 141.51 141.51 141.33 141.32 4.5K
14:53 141.43 141.43 141.36 141.36 2.2K
14:54 141.36 141.36 141.36 141.36 3.2K
14:56 141.35 141.48 141.35 141.48 0.8K
14:57 141.34 141.34 141.34 141.34 0.7K
14:58 141.33 141.33 141.33 141.33 1.0K
14:59 141.19 141.40 141.19 141.40 2.6K
15:00 141.44 141.44 141.44 141.44 0.9K
15:01 141.36 141.48 141.36 141.48 1.2K
15:02 141.46 141.46 141.31 141.31 2.1K
15:03 141.31 141.40 141.31 141.40 1.2K
15:05 141.53 141.53 141.53 141.53 1.3K
15:06 141.51 141.51 141.51 141.51 0.6K
15:07 141.51 141.51 141.39 141.39 2.7K
15:08 141.44 141.44 141.44 141.44 0.2K
15:09 141.43 141.43 141.43 141.43 0.2K
15:10 141.44 141.44 141.44 141.44 0.4K
15:11 141.43 141.43 141.43 141.43 0.3K
15:12 141.33 141.43 141.07 141.07 2.9K
15:13 141.08 141.17 141.04 141.17 1.8K
15:14 141.10 141.10 141.10 141.10 0.3K
15:15 141.17 141.30 141.17 141.30 3.1K
15:16 141.29 141.35 141.29 141.35 0.9K
15:17 141.36 141.36 141.36 141.35 0.7K
15:18 141.36 141.36 141.36 141.35 2.4K
15:19 141.35 141.35 141.35 141.35 0.2K
15:20 141.34 141.34 141.34 141.34 0.6K
15:21 141.22 141.40 141.22 141.31 7.7K
15:22 141.33 141.40 141.33 141.40 1.5K
15:23 141.40 141.40 141.29 141.30 2.0K
15:24 141.30 141.30 141.30 141.30 0.2K
15:25 141.18 141.18 141.10 141.18 5.3K
15:27 141.31 141.31 141.31 141.31 0.3K
15:28 141.33 141.33 141.26 141.26 2.1K
15:29 141.27 141.27 141.27 141.26 1.3K
15:30 141.29 141.29 141.22 141.22 1.5K
15:31 141.22 141.22 141.07 141.12 0.7K
15:32 141.21 141.22 141.21 141.22 1.6K
15:33 141.22 141.22 141.16 141.16 0.9K
15:34 141.16 141.16 141.05 141.16 0.6K
15:35 141.09 141.09 141.09 141.09 0.4K
15:36 141.14 141.17 141.14 141.17 0.9K
15:37 141.17 141.17 141.17 141.17 1.6K
15:38 141.17 141.17 141.17 141.17 2.7K
15:39 141.18 141.18 141.08 141.13 2.6K
15:40 141.06 141.21 141.05 141.13 1.3K
15:41 141.12 141.13 141.12 141.13 0.4K
15:42 141.13 141.13 140.95 140.96 4.3K
15:43 140.92 141.07 140.92 141.07 4.1K
15:44 141.11 141.29 141.11 141.29 5.2K
15:45 141.30 141.30 141.25 141.25 1.2K
15:46 141.21 141.28 141.21 141.26 1.1K
15:47 141.11 141.11 140.93 140.93 3.7K
15:48 140.81 140.82 140.58 140.60 4.3K
15:49 140.72 141.22 140.72 141.22 3.4K
15:50 141.29 141.29 140.96 140.98 4.4K
15:51 140.95 140.95 140.95 140.95 1.7K
15:52 140.95 141.22 140.95 141.20 4.9K
15:53 141.20 141.37 141.20 141.20 2.9K
15:54 141.33 141.47 141.21 141.21 8.6K
15:55 141.36 141.37 141.31 141.33 3.3K
15:56 141.02 141.10 141.02 141.08 5.3K
15:57 141.05 141.07 141.00 141.04 7.5K
15:58 140.99 141.00 140.92 140.96 6.4K
15:59 140.88 140.92 140.83 140.92 190.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据