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
09:30 138.98 140.20 137.03 139.60 10.4K
09:31 139.77 139.77 139.77 139.77 1.3K
09:32 139.48 139.48 139.19 139.39 1.4K
09:33 139.72 139.73 139.72 139.73 0.3K
09:35 139.72 139.86 139.72 139.85 1.7K
09:36 139.86 140.52 139.86 140.52 0.9K
09:39 140.31 140.31 139.60 139.99 1.6K
09:40 139.27 139.27 139.27 139.27 0.3K
09:41 139.27 139.27 139.27 139.27 0.5K
09:42 139.17 139.84 139.17 139.84 1.4K
09:43 139.02 139.02 139.02 139.02 0.5K
09:44 139.27 139.27 139.23 139.23 1.3K
09:46 138.91 138.91 138.91 138.91 0.1K
09:47 138.63 138.63 138.34 138.34 0.7K
09:49 138.51 138.51 138.51 138.51 0.3K
09:50 138.23 138.23 138.23 138.23 0.4K
09:51 137.64 137.64 137.64 137.64 0.2K
09:52 137.06 137.06 137.06 137.06 0.3K
09:53 137.56 137.56 137.56 137.56 0.5K
09:54 137.77 137.77 137.33 137.33 1.1K
09:58 137.57 138.12 137.57 138.12 1.1K
09:59 137.87 137.87 137.71 137.71 0.6K
10:00 137.99 137.99 137.99 137.99 0.1K
10:01 137.69 137.69 137.56 137.56 1.4K
10:02 137.85 137.85 137.85 137.85 0.3K
10:03 137.42 137.42 137.41 137.41 1.9K
10:05 137.54 137.54 137.54 137.54 0.2K
10:06 137.74 137.96 137.67 137.67 0.9K
10:07 137.64 137.64 137.64 137.64 0.3K
10:08 137.42 137.42 137.42 137.42 0.8K
10:10 137.55 137.55 137.55 137.54 0.5K
10:11 137.85 137.85 137.85 137.85 1.6K
10:15 137.74 137.74 137.47 137.47 0.9K
10:17 137.70 137.70 137.70 137.70 1.2K
10:18 137.40 137.40 137.40 137.40 1.0K
10:19 137.19 137.19 137.19 137.19 2.2K
10:20 137.25 137.25 137.21 137.21 0.7K
10:22 137.01 137.01 137.01 137.01 1.5K
10:24 136.83 136.83 136.69 136.69 1.5K
10:26 136.68 136.68 136.68 136.68 0.4K
10:28 136.86 136.86 136.86 136.86 0.4K
10:30 136.94 137.00 136.94 137.00 1.2K
10:31 137.20 137.20 137.05 137.04 1.3K
10:33 137.05 137.13 136.76 137.13 3.0K
10:35 137.34 137.34 137.34 137.34 0.3K
10:36 137.36 137.36 137.36 137.35 0.4K
10:37 137.16 137.40 137.16 137.40 2.0K
10:39 137.54 137.54 137.41 137.41 0.7K
10:40 137.65 137.66 137.65 137.66 0.3K
10:41 137.43 137.43 137.43 137.43 1.1K
10:42 137.16 137.16 137.16 137.16 0.2K
10:43 137.17 137.17 136.97 136.97 1.3K
10:44 137.12 137.12 137.12 137.12 0.3K
10:46 137.09 137.09 137.09 137.09 0.9K
10:49 137.14 137.14 137.13 137.14 0.5K
10:50 137.17 137.17 137.17 137.17 0.5K
10:51 137.14 137.36 137.14 137.36 0.9K
10:52 137.11 137.37 137.11 137.37 2.1K
10:54 137.31 137.31 137.31 137.31 1.2K
10:55 137.34 137.61 137.34 137.61 0.9K
10:56 137.37 137.37 137.36 137.36 0.9K
10:57 137.12 137.12 137.12 137.12 0.4K
10:59 137.12 137.29 137.12 137.29 0.5K
11:00 137.40 137.63 137.35 137.44 4.6K
11:02 137.45 137.45 137.24 137.24 0.7K
11:04 137.30 137.45 137.12 137.12 1.5K
11:05 137.39 137.39 137.39 137.39 1.2K
11:06 137.37 137.37 137.37 137.37 0.3K
11:07 137.38 137.86 137.38 137.69 2.5K
11:08 138.00 138.00 138.00 138.00 0.9K
11:13 137.92 137.92 137.92 137.92 0.3K
11:14 137.91 137.91 137.91 137.91 0.5K
11:17 137.68 137.68 137.36 137.36 1.9K
11:18 137.58 137.58 137.58 137.58 0.4K
11:19 137.40 137.40 137.40 137.40 0.2K
11:21 137.67 137.67 137.67 137.67 0.5K
11:23 137.40 137.66 137.40 137.66 0.4K
11:24 137.71 137.71 137.71 137.71 0.4K
11:25 137.78 137.78 137.63 137.63 0.2K
11:26 137.73 137.73 137.73 137.73 0.3K
11:27 137.86 138.03 137.86 138.03 1.7K
11:28 137.82 137.82 137.82 137.82 0.7K
11:30 137.99 137.99 137.99 137.99 0.7K
11:32 138.00 138.04 138.00 138.04 0.7K
11:34 138.10 138.10 138.10 138.10 0.6K
11:35 138.05 138.05 138.05 138.05 0.4K
11:36 138.05 138.05 138.05 138.05 0.2K
11:37 138.12 138.12 138.12 138.12 1.7K
11:39 138.23 138.23 138.23 138.23 0.3K
11:41 138.26 138.26 138.26 138.26 0.3K
11:42 138.26 138.26 138.26 138.26 0.1K
11:43 138.29 138.29 138.29 138.29 1.1K
11:45 138.11 138.11 138.11 138.11 0.6K
11:47 138.27 138.27 138.27 138.27 0.3K
11:48 138.12 138.12 138.12 138.12 2.5K
11:49 137.77 137.77 137.73 137.73 1.8K
11:50 137.70 137.71 137.70 137.71 2.1K
11:51 137.71 137.86 137.71 137.86 2.0K
11:52 137.98 137.98 137.98 137.98 1.0K
11:53 137.99 137.99 137.99 137.99 0.2K
11:54 137.99 137.99 137.99 137.99 0.3K
11:55 137.77 137.77 137.77 137.77 0.3K
11:56 137.56 137.56 137.56 137.56 0.5K
11:58 137.74 137.74 137.74 137.74 0.3K
11:59 137.54 137.54 137.54 137.54 0.1K
12:00 137.44 137.44 137.44 137.44 1.4K
12:01 137.36 137.36 137.15 137.15 1.4K
12:06 136.95 136.97 136.95 136.97 0.5K
12:07 137.11 137.11 137.11 137.11 0.5K
12:09 136.94 136.94 136.94 136.94 0.4K
12:11 137.13 137.13 136.94 136.94 0.6K
12:13 136.95 136.95 136.95 136.95 0.1K
12:14 137.09 137.09 137.09 137.09 0.4K
12:16 137.09 137.21 137.09 137.21 1.3K
12:17 137.14 137.14 137.14 137.14 0.5K
12:18 136.80 136.80 136.80 136.80 1.5K
12:20 136.85 136.85 136.85 136.85 0.1K
12:21 136.88 136.91 136.88 136.91 1.6K
12:24 136.99 136.99 136.99 136.99 0.3K
12:25 137.08 137.08 136.99 136.99 3.2K
12:26 137.02 137.02 137.02 137.02 0.7K
12:27 137.02 137.19 137.02 137.19 1.7K
12:28 137.23 137.23 137.23 137.23 0.2K
12:30 137.21 137.21 137.21 137.21 0.3K
12:31 137.23 137.23 137.23 137.23 0.6K
12:32 137.32 137.32 137.29 137.29 3.5K
12:34 137.25 137.25 137.25 137.25 0.1K
12:35 137.26 137.26 137.26 137.26 0.5K
12:36 137.27 137.27 137.27 137.26 0.4K
12:37 137.28 137.28 137.28 137.28 0.4K
12:40 137.30 137.30 137.11 137.24 0.7K
12:41 137.30 137.30 137.30 137.29 0.3K
12:43 137.19 137.30 137.19 137.29 0.3K
12:44 137.32 137.32 137.32 137.32 0.3K
12:45 137.40 137.40 137.32 137.33 4.4K
12:47 137.19 137.19 137.19 137.19 0.6K
12:48 137.24 137.29 137.24 137.29 0.6K
12:49 137.33 137.33 137.33 137.33 1.1K
12:52 137.35 137.35 137.35 137.35 0.4K
12:53 137.34 137.34 137.33 137.33 1.2K
12:54 137.34 137.34 137.34 137.34 0.6K
12:55 137.51 137.87 137.51 137.87 1.8K
12:56 137.78 137.78 137.78 137.78 0.5K
12:58 137.62 137.62 137.62 137.62 0.8K
12:59 137.74 137.74 137.74 137.74 0.8K
13:00 137.72 137.72 137.72 137.72 0.1K
13:01 137.71 137.71 137.71 137.71 1.4K
13:07 137.71 137.78 137.71 137.78 0.4K
13:08 137.88 137.88 137.65 137.65 0.5K
13:09 137.78 137.88 137.78 137.88 2.0K
13:12 137.73 137.83 137.73 137.83 1.0K
13:14 137.53 137.53 137.53 137.53 0.3K
13:15 137.55 137.55 137.55 137.55 0.4K
13:16 137.49 137.49 137.49 137.49 1.0K
13:17 137.47 137.47 137.38 137.38 1.8K
13:18 137.48 137.48 137.48 137.48 0.3K
13:19 137.45 137.45 137.37 137.37 0.9K
13:22 137.58 137.58 137.34 137.42 0.6K
13:24 137.38 137.38 137.38 137.38 0.2K
13:25 137.37 137.59 137.37 137.59 0.6K
13:27 137.47 137.47 137.47 137.47 0.1K
13:28 137.54 137.64 137.54 137.64 0.9K
13:29 137.40 137.60 137.39 137.60 2.7K
13:31 137.35 137.35 137.35 137.35 1.3K
13:32 137.37 137.37 137.37 137.37 0.2K
13:33 137.36 137.36 137.36 137.36 0.2K
13:34 137.49 137.63 137.49 137.63 1.0K
13:35 137.50 137.50 137.50 137.50 2.8K
13:39 137.45 137.45 137.35 137.44 1.0K
13:40 137.42 137.61 137.42 137.56 12.0K
13:42 137.66 137.66 137.66 137.66 0.4K
13:43 137.74 137.74 137.74 137.74 0.7K
13:44 137.70 137.70 137.70 137.70 0.3K
13:46 137.57 137.57 137.57 137.57 0.5K
13:49 137.75 137.75 137.60 137.60 0.5K
13:51 137.62 137.62 137.62 137.62 0.1K
13:52 137.84 137.84 137.84 137.84 1.5K
13:53 137.92 137.92 137.92 137.92 1.1K
13:57 137.94 137.94 137.94 137.94 0.4K
13:58 137.73 137.73 137.73 137.73 2.5K
14:00 137.76 137.76 137.76 137.76 0.2K
14:01 137.65 137.65 137.65 137.65 2.5K
14:04 137.74 137.74 137.74 137.74 0.1K
14:05 137.63 137.63 137.63 137.63 0.7K
14:07 137.52 137.52 137.51 137.51 0.5K
14:08 137.68 137.86 137.68 137.86 3.1K
14:10 137.98 137.98 137.98 137.98 0.4K
14:13 137.97 138.07 137.97 138.07 0.6K
14:15 137.97 137.97 137.97 137.97 0.1K
14:16 137.88 137.88 137.88 137.88 0.1K
14:17 137.87 137.87 137.87 137.87 0.5K
14:20 138.01 138.01 138.01 138.01 0.3K
14:21 137.93 137.93 137.93 137.93 0.3K
14:23 137.97 137.97 137.84 137.84 2.6K
14:24 137.92 137.92 137.92 137.92 0.2K
14:25 137.92 137.92 137.92 137.92 0.3K
14:26 137.92 137.92 137.92 137.92 0.4K
14:27 137.92 137.92 137.92 137.92 0.2K
14:28 137.80 137.85 137.80 137.85 0.5K
14:30 137.86 137.86 137.86 137.86 0.7K
14:31 137.81 137.81 137.81 137.81 0.2K
14:32 137.92 137.92 137.92 137.92 0.4K
14:33 137.79 137.79 137.71 137.78 2.7K
14:34 137.78 137.78 137.78 137.78 0.9K
14:36 137.54 137.54 137.54 137.54 0.7K
14:37 137.60 137.62 137.60 137.62 1.7K
14:38 137.62 137.62 137.62 137.62 0.2K
14:39 137.53 137.62 137.53 137.62 0.8K
14:40 137.62 137.62 137.62 137.62 0.2K
14:41 137.52 137.52 137.33 137.33 2.5K
14:44 137.44 137.72 137.44 137.68 3.0K
14:45 137.67 137.67 137.67 137.67 0.7K
14:47 137.45 137.52 137.37 137.52 1.0K
14:50 137.50 137.50 137.45 137.45 1.0K
14:51 137.41 137.41 137.41 137.41 0.5K
14:52 137.58 137.58 137.58 137.58 0.8K
14:53 137.56 137.56 137.56 137.56 0.3K
14:54 137.54 137.54 137.54 137.54 0.3K
14:55 137.58 137.58 137.58 137.57 0.3K
14:56 137.52 137.52 137.52 137.52 0.3K
14:57 137.45 137.57 137.45 137.57 0.6K
14:58 137.57 137.57 137.57 137.57 0.8K
14:59 137.48 137.48 137.47 137.47 0.5K
15:00 137.54 137.54 137.44 137.44 0.6K
15:01 137.38 137.38 137.38 137.38 0.3K
15:03 137.42 137.42 137.42 137.42 0.2K
15:04 137.39 137.40 137.39 137.40 2.1K
15:06 137.51 137.51 137.39 137.39 0.9K
15:07 137.45 137.45 137.27 137.30 4.2K
15:08 137.27 137.48 137.27 137.38 1.4K
15:09 137.29 137.29 137.28 137.28 1.3K
15:10 137.38 137.49 137.38 137.46 3.3K
15:11 137.45 137.45 137.37 137.37 1.1K
15:12 137.39 137.39 137.39 137.39 1.2K
15:14 137.36 137.42 137.36 137.42 3.1K
15:15 137.53 137.55 137.53 137.55 1.5K
15:17 137.51 137.51 137.51 137.51 0.3K
15:18 137.45 137.51 137.45 137.51 1.3K
15:19 137.51 137.51 137.51 137.51 0.1K
15:20 137.46 137.50 137.46 137.50 2.9K
15:21 137.42 137.43 137.42 137.43 0.6K
15:22 137.47 137.53 137.47 137.53 0.8K
15:23 137.33 137.53 137.33 137.48 11.5K
15:24 137.48 137.48 137.17 137.17 6.9K
15:25 137.14 137.29 137.14 137.29 1.2K
15:26 137.05 137.05 137.05 137.05 0.4K
15:28 137.15 137.25 137.05 137.25 3.8K
15:29 137.34 137.35 137.34 137.35 2.1K
15:31 137.32 137.32 137.18 137.18 1.7K
15:32 137.26 137.28 137.26 137.28 0.7K
15:33 137.31 137.31 137.31 137.31 0.4K
15:34 137.18 137.26 137.18 137.26 0.8K
15:35 137.27 137.27 137.27 137.27 0.3K
15:36 137.19 137.19 137.19 137.19 0.4K
15:37 137.30 137.33 137.29 137.32 4.3K
15:38 137.32 137.32 137.32 137.32 0.3K
15:39 137.44 137.46 137.40 137.40 1.8K
15:40 137.40 137.47 137.40 137.47 1.7K
15:41 137.50 137.50 137.50 137.50 1.1K
15:42 137.52 137.75 137.52 137.75 2.2K
15:43 137.80 137.80 137.80 137.80 0.6K
15:44 137.94 138.13 137.94 138.01 2.7K
15:45 138.11 138.28 137.95 137.95 4.4K
15:46 138.10 138.10 138.10 138.10 1.1K
15:47 137.85 138.06 137.85 138.06 2.5K
15:48 138.06 138.20 138.02 138.10 1.9K
15:49 138.09 138.09 138.09 138.09 0.7K
15:50 138.19 138.29 138.09 138.23 2.3K
15:51 138.29 138.29 138.29 138.29 0.8K
15:52 138.44 138.51 138.39 138.51 4.4K
15:53 138.48 138.48 138.43 138.43 2.7K
15:54 138.50 138.50 138.37 138.37 5.0K
15:55 138.39 138.42 138.23 138.31 4.7K
15:56 138.35 138.35 138.20 138.22 4.1K
15:57 138.23 138.32 138.23 138.29 6.3K
15:58 138.36 138.44 138.25 138.32 5.8K
15:59 138.18 138.22 138.00 138.18 148.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据