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
09:30 139.59 139.59 139.23 139.23 1.9K
09:32 139.37 139.37 138.52 138.52 1.7K
09:33 138.39 138.39 138.03 138.04 1.9K
09:35 138.51 138.51 138.51 138.51 0.3K
09:36 138.71 138.71 138.60 138.66 23.5K
09:37 138.66 138.73 138.53 138.53 4.2K
09:38 138.73 138.73 138.73 138.73 0.9K
09:39 138.74 138.79 138.74 138.79 7.8K
09:40 138.79 138.84 138.15 138.15 14.2K
09:41 138.17 138.44 137.81 138.04 7.8K
09:42 137.81 138.05 137.81 137.93 9.8K
09:43 138.02 138.29 138.02 138.29 1.9K
09:47 138.58 138.58 138.58 138.58 0.2K
09:48 138.58 138.58 138.16 138.16 2.3K
09:49 138.17 138.26 138.12 138.12 1.7K
09:50 138.12 138.12 137.91 137.91 11.0K
09:51 137.98 137.98 137.86 137.85 4.0K
09:53 137.83 137.83 137.79 137.79 1.5K
09:54 137.95 137.95 137.83 137.83 0.4K
09:55 137.83 137.83 137.70 137.70 1.0K
09:58 137.61 137.90 137.41 137.64 2.8K
09:59 137.53 137.53 137.43 137.43 1.3K
10:00 137.50 137.62 137.46 137.46 5.2K
10:01 137.61 137.77 137.61 137.77 11.1K
10:02 137.74 137.93 137.74 137.86 6.5K
10:03 137.58 137.58 137.55 137.55 2.9K
10:04 137.73 137.73 137.73 137.73 0.5K
10:05 137.63 137.73 137.63 137.73 0.5K
10:06 137.29 137.42 137.26 137.26 1.5K
10:07 137.22 137.22 137.22 137.22 0.6K
10:08 137.15 137.17 137.15 137.17 3.9K
10:09 137.07 137.07 137.07 137.07 1.4K
10:11 137.43 137.43 137.43 137.43 0.3K
10:12 137.43 137.43 137.30 137.29 2.1K
10:13 137.45 137.45 137.33 137.32 1.0K
10:14 137.33 137.33 137.25 137.25 4.4K
10:17 137.10 137.13 137.10 137.13 1.0K
10:20 137.11 137.19 137.11 137.16 5.7K
10:21 137.16 137.19 137.16 137.19 0.9K
10:22 137.26 137.26 137.10 137.10 5.8K
10:23 137.05 137.05 137.05 137.05 1.7K
10:24 136.88 136.88 136.88 136.88 1.0K
10:25 137.12 137.12 137.12 137.12 0.7K
10:26 136.78 136.91 136.78 136.91 1.2K
10:28 137.00 137.00 137.00 137.00 0.7K
10:29 136.87 136.87 136.84 136.84 1.4K
10:30 136.92 136.92 136.92 136.92 1.2K
10:32 136.86 136.86 136.86 136.86 0.1K
10:33 136.84 136.84 136.84 136.84 1.0K
10:34 136.78 136.78 136.69 136.69 1.3K
10:35 136.88 136.88 136.88 136.88 0.1K
10:36 136.76 136.81 136.76 136.81 0.9K
10:38 137.00 137.00 137.00 137.00 1.1K
10:39 137.04 137.04 136.95 136.95 0.9K
10:40 136.96 136.96 136.96 136.96 1.4K
10:43 136.99 136.99 136.99 136.99 0.8K
10:45 137.17 137.17 137.17 137.17 1.5K
10:48 137.29 137.29 137.29 137.29 3.7K
11:00 137.25 137.25 137.25 137.25 1.7K
11:01 137.26 137.26 137.26 137.26 0.8K
11:05 137.44 137.44 137.30 137.29 1.1K
11:10 137.34 137.34 137.34 137.34 1.5K
11:11 137.31 137.33 137.31 137.33 2.5K
11:13 137.25 137.25 137.25 137.25 0.5K
11:15 137.25 137.25 137.25 137.25 1.0K
11:18 137.17 137.17 137.17 137.17 2.1K
11:19 137.14 137.14 137.14 137.14 0.1K
11:20 137.16 137.16 137.16 137.16 0.6K
11:21 137.07 137.68 137.07 137.68 14.9K
11:22 137.68 138.15 137.68 138.15 2.3K
11:24 138.44 138.44 138.29 138.29 1.6K
11:28 138.37 138.42 138.37 138.42 1.5K
11:30 138.59 138.70 138.42 138.42 2.7K
11:31 138.33 138.33 138.11 138.20 2.5K
11:32 137.95 137.95 137.81 137.81 5.9K
11:33 137.45 137.45 137.45 137.45 0.2K
11:34 137.42 137.54 137.36 137.54 1.3K
11:35 137.31 137.31 137.27 137.27 0.9K
11:36 137.22 137.22 137.01 137.12 1.9K
11:37 137.09 137.09 137.09 137.09 0.6K
11:39 137.10 137.19 137.10 137.19 1.6K
11:43 137.04 137.04 137.04 137.04 1.5K
11:49 137.07 137.07 137.07 137.07 0.4K
11:50 137.25 137.25 137.25 137.25 0.3K
11:52 136.85 137.25 136.85 137.25 5.7K
11:54 137.48 137.48 137.48 137.48 1.2K
12:02 137.41 137.41 137.41 137.41 0.7K
12:06 137.40 137.40 137.40 137.40 0.7K
12:08 137.53 137.53 137.51 137.51 0.6K
12:12 137.45 137.45 137.42 137.42 1.5K
12:15 137.51 137.51 137.51 137.51 0.6K
12:16 137.35 137.35 137.35 137.35 0.6K
12:20 137.43 137.43 137.43 137.43 0.2K
12:22 137.44 137.44 137.44 137.44 2.3K
12:26 137.51 137.51 137.51 137.51 1.2K
12:31 137.55 137.55 137.55 137.55 2.7K
12:35 137.93 138.01 137.93 138.01 0.9K
12:36 137.83 137.83 137.65 137.65 2.5K
12:39 137.50 137.50 137.50 137.50 1.4K
12:46 137.25 137.25 137.25 137.25 0.8K
12:47 137.10 137.28 137.03 137.28 1.8K
12:48 137.12 137.12 136.84 136.84 2.9K
12:51 137.21 137.21 136.99 136.99 1.7K
12:55 137.29 137.29 137.11 137.11 1.3K
12:58 137.19 137.19 137.19 137.19 0.9K
13:03 137.28 137.28 137.28 137.28 1.0K
13:04 137.28 137.28 137.28 137.28 1.0K
13:07 137.28 137.33 137.28 137.33 1.0K
13:08 137.09 137.09 137.03 137.03 10.3K
13:14 137.12 137.12 137.12 137.12 0.2K
13:15 137.06 137.06 137.06 137.06 0.1K
13:16 137.16 137.16 137.16 137.16 0.7K
13:17 137.05 137.05 137.05 137.05 1.0K
13:19 136.99 136.99 136.99 136.99 0.4K
13:21 136.97 136.97 136.96 136.96 1.0K
13:22 136.96 136.96 136.96 136.96 0.7K
13:23 136.83 136.83 136.78 136.78 0.8K
13:24 136.67 136.75 136.67 136.69 0.6K
13:25 136.69 136.80 136.68 136.79 4.6K
13:26 136.94 136.94 136.88 136.88 0.7K
13:27 136.88 136.88 136.88 136.88 0.9K
13:28 136.69 136.69 136.69 136.69 0.4K
13:29 136.75 136.75 136.75 136.75 1.1K
13:30 136.65 136.65 136.65 136.65 0.2K
13:31 136.57 136.75 136.57 136.58 0.9K
13:33 136.56 136.56 136.56 136.56 0.6K
13:35 136.57 136.57 136.57 136.57 1.0K
13:39 136.69 136.69 136.69 136.69 0.7K
13:43 136.30 136.30 136.30 136.30 2.2K
13:45 136.62 136.62 136.36 136.36 1.8K
13:46 136.48 136.63 136.46 136.57 5.0K
13:50 136.61 136.61 136.49 136.49 0.9K
13:54 136.54 136.54 136.54 136.54 0.6K
13:55 136.40 136.40 136.39 136.39 1.8K
13:57 136.44 136.44 136.44 136.44 0.7K
13:59 136.41 136.41 136.41 136.41 0.4K
14:00 136.11 136.31 135.28 136.31 7.4K
14:01 135.89 135.89 135.89 135.89 0.7K
14:03 135.68 135.83 135.66 135.66 3.1K
14:05 135.30 135.30 135.06 135.06 1.7K
14:06 134.94 134.94 134.94 134.94 0.5K
14:07 134.95 134.95 134.95 134.95 0.7K
14:09 134.81 134.81 134.50 134.50 1.2K
14:10 134.63 134.63 134.31 134.57 1.5K
14:12 134.39 134.39 134.39 134.39 0.6K
14:14 134.43 134.43 134.43 134.43 0.3K
14:15 134.62 134.62 134.62 134.62 1.0K
14:16 134.34 134.34 134.34 134.34 1.4K
14:18 134.12 134.12 134.10 134.10 0.5K
14:19 134.13 134.13 134.13 134.13 0.2K
14:20 134.39 134.39 134.39 134.39 0.4K
14:21 134.39 134.55 134.39 134.54 3.5K
14:22 134.70 134.81 134.70 134.81 0.5K
14:24 134.99 134.99 134.69 134.69 0.8K
14:26 135.09 135.09 134.73 134.73 1.0K
14:27 134.50 134.55 134.50 134.55 2.9K
14:28 134.52 134.52 134.14 134.14 1.5K
14:29 133.97 133.98 133.97 133.98 1.5K
14:30 133.61 133.87 133.61 133.87 3.4K
14:31 134.16 134.27 134.16 134.27 1.4K
14:32 134.77 134.77 134.77 134.77 1.1K
14:34 134.78 134.94 134.78 134.94 1.8K
14:35 134.69 134.69 134.69 134.69 0.2K
14:36 134.96 134.98 134.96 134.98 0.7K
14:37 134.64 134.64 134.25 134.26 5.0K
14:38 134.60 134.60 134.60 134.60 0.3K
14:39 134.53 134.53 134.53 134.53 2.4K
14:40 134.92 134.92 134.88 134.92 2.2K
14:41 134.69 134.91 134.69 134.91 0.4K
14:42 134.91 134.91 134.45 134.84 2.1K
14:43 134.85 134.85 134.29 134.51 2.4K
14:44 134.27 134.47 134.22 134.23 1.3K
14:45 134.19 134.44 134.18 134.18 1.2K
14:46 134.22 134.22 133.86 134.09 2.8K
14:47 134.09 134.09 134.09 134.09 0.4K
14:48 134.09 134.10 134.09 134.10 0.5K
14:49 134.10 134.51 134.10 134.51 2.6K
14:50 134.76 134.76 134.26 134.26 3.7K
14:52 134.30 134.56 134.30 134.55 2.0K
14:53 134.24 134.25 134.08 134.25 3.3K
14:54 134.26 134.26 134.10 134.26 2.3K
14:55 134.08 134.21 134.02 134.21 2.1K
14:56 134.08 134.24 133.75 133.75 5.6K
14:57 133.61 133.65 133.52 133.51 1.9K
14:58 133.52 133.56 133.50 133.50 1.2K
14:59 133.50 133.50 133.50 133.50 0.1K
15:00 134.03 134.03 133.95 133.95 4.5K
15:02 133.94 134.00 133.94 134.00 2.3K
15:03 134.02 134.03 133.83 133.83 4.1K
15:04 133.73 133.94 133.73 133.76 1.9K
15:05 133.80 133.80 133.54 133.69 10.8K
15:06 133.83 133.87 133.83 133.82 4.0K
15:07 133.83 133.83 133.45 133.71 5.3K
15:08 133.78 133.78 133.78 133.78 0.5K
15:09 133.80 134.05 133.80 134.04 6.4K
15:10 134.04 134.04 133.44 133.54 5.2K
15:11 133.59 133.87 133.59 133.87 2.8K
15:12 133.87 133.87 133.40 133.51 2.9K
15:13 133.67 133.68 133.38 133.68 1.6K
15:15 133.70 133.70 133.62 133.70 4.2K
15:16 133.70 133.89 133.70 133.89 4.4K
15:17 133.72 133.72 133.25 133.25 2.7K
15:18 133.35 133.35 133.17 133.33 2.3K
15:19 133.33 133.33 133.33 133.33 1.3K
15:20 133.29 133.42 133.29 133.42 2.3K
15:21 133.50 133.54 133.50 133.54 3.6K
15:22 133.70 133.70 133.56 133.56 1.2K
15:23 133.62 133.62 133.58 133.58 3.3K
15:24 133.55 133.55 133.55 133.54 1.6K
15:25 133.53 133.53 132.72 132.72 6.3K
15:26 132.86 132.92 132.56 132.57 5.4K
15:27 132.59 132.59 132.53 132.56 2.0K
15:28 132.74 132.74 132.22 132.36 3.9K
15:29 132.49 132.49 132.49 132.49 4.6K
15:30 132.77 132.77 132.77 132.76 0.9K
15:31 132.73 132.73 132.72 132.72 2.1K
15:32 132.47 132.54 132.47 132.54 6.2K
15:33 132.51 132.51 132.51 132.51 1.4K
15:34 132.50 132.50 132.50 132.50 0.2K
15:35 132.49 132.49 132.09 132.08 5.7K
15:36 132.26 132.26 132.26 132.26 0.9K
15:37 132.24 132.24 131.89 131.89 3.5K
15:38 131.89 131.89 131.68 131.76 3.5K
15:39 131.77 131.77 131.75 131.75 1.4K
15:40 131.54 131.54 131.00 131.00 4.8K
15:41 131.68 131.68 130.65 130.98 4.5K
15:42 130.90 131.22 130.90 130.90 2.9K
15:43 131.05 131.05 130.74 130.74 3.3K
15:44 130.71 130.87 130.55 130.55 4.2K
15:45 130.26 130.76 130.26 130.76 5.6K
15:46 130.97 131.31 130.97 131.31 2.1K
15:47 131.15 131.71 131.10 131.71 7.0K
15:48 131.76 131.99 131.66 131.99 2.8K
15:49 132.06 132.06 131.90 132.06 1.6K
15:50 132.21 132.53 132.21 132.53 4.1K
15:51 132.50 132.53 132.26 132.26 11.7K
15:52 132.23 132.58 132.23 132.57 3.0K
15:53 132.57 132.57 132.56 132.56 2.2K
15:54 132.56 132.86 132.56 132.80 4.7K
15:55 132.55 133.24 132.39 132.89 67.0K
15:56 132.89 132.89 132.56 132.56 7.6K
15:57 132.70 132.84 132.70 132.74 8.7K
15:58 132.74 132.82 132.64 132.65 11.7K
15:59 132.68 132.77 132.46 132.49 174.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据