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
09:30 131.81 131.99 131.35 131.35 14.5K
09:31 131.69 132.50 131.69 132.33 4.2K
09:32 132.80 133.11 132.35 132.35 4.8K
09:33 132.50 132.50 132.43 132.43 1.0K
09:34 132.42 132.42 132.42 132.42 1.0K
09:35 132.12 132.12 132.12 132.12 0.3K
09:36 132.52 132.52 132.10 132.22 1.1K
09:37 132.23 132.71 132.09 132.09 2.3K
09:38 132.24 132.24 131.56 132.11 1.6K
09:39 132.28 132.28 131.88 131.88 0.7K
09:40 132.10 132.10 132.10 132.10 0.5K
09:41 131.81 132.57 131.61 132.57 7.3K
09:42 132.76 132.76 132.76 132.76 1.0K
09:45 131.53 131.53 131.53 131.53 0.1K
09:46 132.40 133.00 132.36 132.94 4.2K
09:47 132.94 132.94 132.49 132.94 1.1K
09:48 133.43 133.64 133.18 133.64 2.6K
09:49 133.58 133.58 133.58 133.58 0.6K
09:50 133.26 133.35 133.26 133.35 4.2K
09:51 133.35 133.67 133.35 133.67 0.9K
09:54 133.67 133.67 133.39 133.39 1.3K
09:55 133.39 133.39 133.39 133.39 1.0K
09:56 133.42 133.42 133.42 133.42 0.1K
09:57 133.77 134.00 133.49 134.00 5.1K
09:58 133.50 133.50 133.50 133.50 0.4K
09:59 133.50 133.50 133.50 133.50 0.8K
10:00 133.49 133.59 133.49 133.59 0.5K
10:01 133.22 133.39 133.22 133.39 2.5K
10:02 133.33 133.33 133.20 133.20 0.9K
10:03 133.48 133.66 133.48 133.66 2.6K
10:04 133.56 133.56 133.56 133.56 1.0K
10:05 133.60 133.94 133.49 133.94 0.7K
10:06 133.52 133.52 133.13 133.13 1.4K
10:07 133.05 133.05 133.05 133.04 0.6K
10:08 133.25 133.25 133.14 133.14 1.0K
10:10 133.16 133.16 133.16 133.16 0.4K
10:11 133.64 133.64 133.30 133.64 1.0K
10:12 133.37 133.37 133.35 133.35 0.7K
10:13 133.64 134.07 133.64 134.07 4.3K
10:14 134.47 134.47 134.47 134.47 0.5K
10:15 134.09 134.09 134.09 134.09 0.7K
10:16 133.98 133.98 133.98 133.98 1.6K
10:17 133.98 133.98 133.98 133.98 0.7K
10:18 133.98 134.21 133.98 134.21 1.0K
10:20 133.93 133.93 133.63 133.63 6.6K
10:21 133.72 133.72 133.72 133.72 1.1K
10:22 133.63 133.63 133.30 133.30 1.2K
10:23 133.19 133.19 133.19 133.19 0.7K
10:24 133.03 133.08 133.03 133.07 0.6K
10:25 133.33 133.58 133.33 133.57 0.9K
10:26 133.38 133.58 133.38 133.58 0.6K
10:27 133.34 133.34 133.13 133.13 0.9K
10:28 133.20 133.20 133.09 133.09 1.5K
10:29 132.85 132.85 132.66 132.66 7.0K
10:30 132.91 132.92 132.91 132.92 0.8K
10:31 133.02 133.36 133.02 133.36 7.6K
10:32 133.44 133.60 133.44 133.60 1.0K
10:34 133.48 133.48 133.43 133.43 1.4K
10:35 133.40 133.40 133.40 133.40 1.9K
10:36 133.11 133.11 132.88 132.88 2.2K
10:37 133.01 133.01 133.01 133.01 0.4K
10:38 133.06 133.23 133.06 133.23 1.0K
10:39 133.26 133.26 132.81 132.81 1.1K
10:40 132.70 132.70 132.62 132.62 2.9K
10:41 132.67 132.67 132.67 132.67 0.4K
10:42 133.00 133.31 133.00 133.31 1.3K
10:43 133.64 133.64 133.64 133.64 0.3K
10:44 133.68 133.68 133.68 133.68 1.2K
10:45 133.63 133.63 133.63 133.63 0.3K
10:46 133.72 133.72 133.69 133.69 1.1K
10:47 133.69 133.69 133.53 133.65 2.4K
10:48 133.58 133.62 133.58 133.61 4.6K
10:49 133.80 134.22 133.80 134.22 2.6K
10:50 134.33 134.33 134.33 134.33 0.2K
10:51 134.28 134.31 134.23 134.31 0.9K
10:52 133.92 133.92 133.88 133.88 2.2K
10:53 134.07 134.07 134.07 134.07 0.4K
10:55 134.09 134.09 134.09 134.09 0.7K
10:56 134.11 134.11 134.11 134.11 0.4K
10:57 134.11 134.11 134.11 134.10 1.9K
10:58 134.37 134.37 134.29 134.29 1.3K
10:59 134.28 134.34 134.21 134.34 0.9K
11:00 134.33 134.33 134.10 134.10 3.1K
11:01 134.05 134.26 134.05 134.26 2.3K
11:02 134.20 134.20 134.20 134.20 1.8K
11:03 134.48 134.50 134.48 134.50 7.4K
11:05 134.10 134.10 134.10 134.10 1.0K
11:06 133.99 134.09 133.98 133.98 1.2K
11:07 133.94 133.94 133.91 133.91 1.8K
11:08 133.92 133.92 133.92 133.92 0.3K
11:09 133.91 133.91 133.80 133.82 1.8K
11:10 133.86 133.89 133.86 133.89 2.1K
11:11 133.88 133.88 133.88 133.88 0.3K
11:13 133.91 134.05 133.86 134.05 5.1K
11:14 133.98 133.98 133.97 133.97 0.2K
11:15 134.15 134.22 134.15 134.22 1.1K
11:16 134.35 134.35 134.35 134.35 0.5K
11:18 134.74 134.74 134.70 134.70 0.5K
11:19 134.68 134.68 134.68 134.68 0.9K
11:20 134.67 134.67 134.67 134.67 0.5K
11:21 134.74 134.74 134.74 134.74 0.2K
11:22 134.91 135.00 134.91 135.00 1.2K
11:23 135.23 135.23 135.23 135.23 0.4K
11:24 134.96 134.96 134.96 134.96 0.2K
11:26 135.08 135.08 135.08 135.07 0.8K
11:27 135.33 135.33 135.33 135.33 0.7K
11:28 135.17 135.17 135.17 135.17 0.3K
11:29 135.02 135.02 135.02 135.02 1.5K
11:30 134.94 135.19 134.94 135.19 2.9K
11:31 135.16 135.16 135.16 135.16 0.5K
11:32 135.13 135.13 135.13 135.13 0.8K
11:34 135.17 135.17 135.17 135.17 1.2K
11:35 134.96 134.96 134.95 134.95 1.3K
11:36 135.27 135.27 135.27 135.27 1.5K
11:37 135.18 135.18 135.18 135.18 0.3K
11:38 135.66 135.66 135.66 135.66 0.6K
11:40 135.47 135.47 135.28 135.34 3.1K
11:41 135.34 135.34 135.34 135.34 1.4K
11:43 135.35 135.35 135.35 135.35 0.5K
11:44 135.41 135.41 135.41 135.41 1.3K
11:47 135.34 135.34 135.25 135.25 1.1K
11:50 135.36 135.36 135.36 135.36 0.2K
11:52 135.19 135.19 135.14 135.15 2.8K
11:53 135.13 135.30 135.13 135.27 2.8K
11:54 135.25 135.25 135.23 135.23 0.5K
11:56 135.46 135.46 135.46 135.46 0.6K
11:57 135.33 135.33 135.33 135.33 1.1K
11:58 135.40 135.40 135.40 135.40 0.2K
11:59 135.38 135.38 135.38 135.38 0.2K
12:00 135.29 135.29 135.29 135.29 0.3K
12:01 135.29 135.29 135.12 135.12 5.9K
12:02 135.09 135.09 135.09 135.09 1.0K
12:03 135.03 135.03 135.02 135.02 2.9K
12:04 135.09 135.18 135.09 135.18 1.4K
12:05 135.21 135.21 135.12 135.12 1.1K
12:06 135.07 135.17 135.07 135.17 1.1K
12:07 135.15 135.15 135.15 135.15 0.8K
12:10 135.10 135.14 135.10 135.14 1.4K
12:11 135.09 135.09 135.09 135.09 0.4K
12:12 135.04 135.04 135.04 135.04 0.1K
12:13 135.16 135.16 135.01 135.04 1.8K
12:14 134.94 135.19 134.94 135.19 16.9K
12:15 135.30 135.45 135.30 135.41 4.0K
12:16 135.40 135.45 135.40 135.44 6.5K
12:17 135.47 135.61 135.47 135.53 7.1K
12:18 135.55 135.55 135.55 135.54 0.2K
12:19 135.51 135.51 135.51 135.51 0.8K
12:20 135.56 135.82 135.56 135.82 8.2K
12:21 135.68 135.68 135.68 135.68 0.5K
12:22 135.57 135.70 135.57 135.70 1.5K
12:24 135.78 135.78 135.78 135.78 0.7K
12:25 135.92 135.92 135.86 135.86 0.7K
12:26 135.81 135.93 135.80 135.93 2.5K
12:27 136.14 136.22 136.14 136.17 1.1K
12:28 136.17 136.17 135.50 135.50 4.7K
12:30 135.56 135.65 135.49 135.49 4.7K
12:31 135.50 135.50 135.50 135.50 2.6K
12:32 135.51 135.51 135.51 135.51 0.5K
12:33 135.59 135.62 135.59 135.62 0.9K
12:34 135.63 135.63 135.63 135.63 0.8K
12:37 135.49 135.49 135.47 135.47 0.9K
12:38 135.50 135.50 135.50 135.50 1.7K
12:40 135.53 135.53 135.51 135.51 0.9K
12:41 135.52 135.54 135.47 135.47 6.6K
12:42 135.57 135.64 135.57 135.60 1.8K
12:43 135.70 135.70 135.70 135.70 0.3K
12:44 135.54 135.65 135.54 135.65 2.7K
12:45 135.59 135.59 135.58 135.58 1.7K
12:47 136.00 136.00 136.00 136.00 0.4K
12:48 136.21 136.21 136.21 136.21 1.6K
12:49 136.38 136.38 136.38 136.38 0.6K
12:50 136.02 136.02 136.02 136.02 0.6K
12:51 136.00 136.00 136.00 136.00 1.0K
12:52 136.01 136.01 135.99 135.99 1.1K
12:53 136.06 136.06 136.06 136.06 0.4K
12:54 136.11 136.11 136.11 136.11 1.2K
12:55 136.19 136.19 136.19 136.19 0.4K
12:56 136.29 136.38 136.29 136.38 1.4K
12:57 136.31 136.45 136.31 136.45 0.7K
12:59 136.34 136.34 136.34 136.34 1.0K
13:00 136.46 136.46 136.46 136.46 1.3K
13:01 136.48 136.48 136.39 136.39 0.9K
13:02 136.29 136.29 136.29 136.29 0.9K
13:03 136.24 136.31 136.18 136.31 2.0K
13:04 136.31 136.31 136.09 136.09 1.2K
13:05 136.08 136.08 136.08 136.07 0.3K
13:06 136.00 136.01 136.00 136.01 1.3K
13:07 136.01 136.30 136.01 136.30 2.1K
13:08 136.32 136.38 136.32 136.38 0.6K
13:09 136.37 136.37 136.37 136.37 1.3K
13:10 136.38 136.38 136.38 136.38 77.5K
13:11 136.54 136.60 136.54 136.60 1.7K
13:12 136.45 136.45 136.45 136.45 0.6K
13:13 136.45 136.45 136.44 136.44 0.4K
13:14 136.34 136.34 136.34 136.34 2.2K
13:15 136.22 136.22 135.97 136.04 2.4K
13:16 136.09 136.17 136.09 136.17 0.7K
13:17 136.17 136.17 136.17 136.17 0.3K
13:18 136.00 136.08 136.00 136.08 0.4K
13:19 136.04 136.04 136.04 136.04 0.2K
13:20 136.21 136.21 136.07 136.07 1.5K
13:21 136.21 136.21 136.21 136.21 0.4K
13:22 136.19 136.19 136.14 136.14 0.5K
13:23 136.17 136.17 136.17 136.17 0.3K
13:24 136.15 136.17 136.15 136.17 0.4K
13:25 136.23 136.42 136.23 136.42 1.4K
13:26 136.42 136.62 136.29 136.62 1.1K
13:27 136.47 136.47 136.47 136.47 0.2K
13:28 136.47 136.47 136.46 136.46 0.8K
13:29 136.46 136.46 136.46 136.46 0.2K
13:30 136.46 136.60 136.46 136.46 1.0K
13:31 136.46 136.60 136.30 136.30 4.0K
13:32 136.30 136.38 136.30 136.38 1.2K
13:33 136.46 136.46 136.46 136.46 0.4K
13:35 136.30 136.30 136.30 136.29 0.2K
13:36 136.32 136.32 136.32 136.32 0.3K
13:37 136.26 136.49 136.26 136.49 1.9K
13:38 136.46 136.46 136.46 136.46 0.1K
13:39 136.46 136.72 136.46 136.54 2.1K
13:40 136.71 136.71 136.71 136.71 0.2K
13:41 136.88 136.88 136.63 136.63 2.5K
13:42 136.59 136.67 136.59 136.67 1.8K
13:43 136.49 136.49 136.49 136.49 0.9K
13:45 136.40 136.40 136.40 136.40 0.1K
13:46 136.54 136.54 136.38 136.46 2.6K
13:48 136.40 136.40 136.32 136.32 1.8K
13:50 136.54 136.54 136.27 136.41 1.6K
13:52 136.38 136.50 136.38 136.43 1.1K
13:53 136.55 136.55 136.41 136.46 1.4K
13:54 136.46 136.46 136.46 136.46 0.2K
13:55 136.52 136.52 136.46 136.46 0.3K
13:56 136.54 136.75 136.46 136.75 2.4K
13:58 137.01 137.07 137.00 137.00 1.0K
13:59 137.32 137.32 137.27 137.27 0.9K
14:00 137.30 137.48 137.30 137.48 0.6K
14:01 137.30 137.30 137.23 137.23 3.2K
14:02 137.06 137.20 137.06 137.20 1.2K
14:03 137.19 137.19 137.19 137.19 0.5K
14:04 137.10 137.10 137.10 137.10 0.1K
14:05 136.96 137.02 136.96 137.01 1.3K
14:06 136.81 136.97 136.81 136.97 1.6K
14:08 137.12 137.12 137.12 137.12 1.0K
14:09 136.95 136.95 136.95 136.95 0.3K
14:10 136.92 136.95 136.92 136.93 1.1K
14:11 137.00 137.20 137.00 137.20 1.2K
14:13 137.03 137.03 137.03 137.03 0.8K
14:14 137.01 137.01 136.98 136.98 2.0K
14:15 137.03 137.03 137.03 137.03 0.2K
14:16 136.86 136.86 136.86 136.86 0.3K
14:17 137.06 137.06 136.95 137.06 1.7K
14:18 137.05 137.05 137.00 137.00 1.0K
14:19 136.90 137.12 136.77 137.12 3.6K
14:20 136.77 136.77 136.77 136.77 0.6K
14:21 136.96 136.96 136.93 136.93 0.4K
14:22 136.79 136.90 136.79 136.90 2.5K
14:24 136.88 136.88 136.88 136.88 0.3K
14:25 137.13 137.17 137.10 137.10 2.0K
14:26 137.15 137.15 137.10 137.10 0.6K
14:27 137.16 137.50 137.15 137.50 3.2K
14:28 137.41 137.41 137.40 137.40 3.1K
14:29 137.35 137.39 137.25 137.25 2.1K
14:30 137.33 137.35 137.32 137.32 11.4K
14:31 137.32 137.32 137.31 137.31 0.4K
14:32 137.20 137.57 137.20 137.44 1.9K
14:33 137.37 137.37 137.32 137.32 3.6K
14:34 137.31 137.31 137.23 137.23 3.7K
14:35 137.25 137.34 137.23 137.34 2.0K
14:36 137.13 137.16 137.13 137.15 2.8K
14:37 137.11 137.14 137.11 137.10 2.9K
14:38 136.98 137.01 136.98 137.01 3.2K
14:39 136.99 137.14 136.99 137.14 0.6K
14:40 136.99 137.24 136.99 137.24 2.3K
14:41 136.99 137.42 136.99 137.42 2.2K
14:43 137.23 137.24 137.23 137.24 1.8K
14:44 137.27 137.41 137.27 137.41 4.3K
14:46 137.35 137.35 137.35 137.35 0.8K
14:47 137.45 137.48 137.45 137.48 3.4K
14:48 137.35 137.35 137.33 137.32 1.2K
14:49 137.41 137.41 137.33 137.32 0.7K
14:50 137.32 137.32 137.00 137.00 9.2K
14:51 137.16 137.26 137.16 137.26 1.7K
14:52 137.33 137.33 137.33 137.33 0.5K
14:53 137.25 137.25 137.25 137.25 1.3K
14:54 137.25 137.37 137.25 137.25 1.0K
14:55 137.25 137.25 137.25 137.25 0.8K
14:56 137.24 137.24 137.24 137.24 0.4K
14:57 137.49 137.49 137.26 137.26 2.2K
14:58 137.23 137.23 137.23 137.23 1.8K
14:59 137.22 137.22 136.98 137.04 3.7K
15:00 137.04 137.04 137.04 137.04 0.1K
15:01 137.04 137.17 137.03 137.17 0.8K
15:02 137.01 137.03 137.01 137.03 0.6K
15:03 137.02 137.02 137.02 137.02 0.7K
15:04 136.86 136.86 136.86 136.86 2.1K
15:05 137.08 137.13 137.08 137.13 0.8K
15:06 137.20 137.25 137.20 137.25 1.7K
15:07 137.25 137.38 137.25 137.34 2.5K
15:08 137.47 137.53 137.47 137.53 1.3K
15:09 137.67 137.67 137.61 137.61 0.5K
15:10 137.53 137.53 137.42 137.44 4.0K
15:11 137.44 137.44 137.36 137.36 2.1K
15:12 137.34 137.34 137.34 137.34 0.5K
15:13 137.30 137.30 137.30 137.30 0.7K
15:14 137.57 137.61 137.56 137.56 2.4K
15:15 137.66 137.93 137.66 137.93 1.2K
15:16 137.82 137.86 137.45 137.45 3.3K
15:17 137.64 137.64 137.64 137.64 0.6K
15:18 137.67 137.94 137.67 137.94 0.5K
15:19 137.83 137.83 137.83 137.83 0.4K
15:20 137.74 137.74 137.73 137.73 0.4K
15:21 137.72 138.00 137.72 137.97 2.4K
15:22 138.24 138.24 138.24 138.24 1.7K
15:23 138.25 138.43 138.01 138.15 4.4K
15:24 138.31 138.31 138.31 138.31 0.9K
15:25 138.22 138.36 138.22 138.35 2.1K
15:26 138.22 138.34 138.22 138.34 0.3K
15:27 138.21 138.21 138.21 138.21 1.0K
15:28 138.20 138.21 138.09 138.21 5.0K
15:29 138.04 138.04 137.87 137.87 2.0K
15:30 138.02 138.02 138.02 138.02 0.3K
15:31 137.96 137.96 137.96 137.96 0.7K
15:32 137.77 137.89 137.77 137.85 0.9K
15:33 137.82 137.82 137.72 137.72 3.4K
15:34 137.68 137.68 137.35 137.35 5.3K
15:36 137.09 137.09 137.03 137.07 3.4K
15:37 137.10 137.15 137.02 137.15 1.3K
15:38 137.24 137.42 137.24 137.42 1.9K
15:39 137.35 137.62 137.35 137.62 2.4K
15:40 137.53 137.53 137.42 137.45 2.2K
15:41 137.50 137.61 137.50 137.61 1.4K
15:42 137.65 137.68 137.61 137.68 1.8K
15:43 137.74 137.74 137.45 137.56 6.5K
15:44 137.68 137.68 137.68 137.68 2.3K
15:45 137.44 137.44 137.22 137.22 3.4K
15:46 137.34 137.34 137.34 137.34 2.2K
15:47 137.47 137.47 137.37 137.37 1.2K
15:48 137.33 137.33 137.07 137.07 4.2K
15:49 136.98 137.09 136.98 137.09 1.6K
15:50 137.00 137.00 136.85 136.94 5.4K
15:51 136.98 137.11 136.98 137.00 4.2K
15:52 137.12 137.15 137.03 137.03 4.7K
15:53 137.02 137.14 137.00 137.00 7.8K
15:54 137.00 137.00 136.91 136.99 6.2K
15:55 137.03 137.30 137.03 137.30 9.8K
15:56 137.30 137.31 137.13 137.13 5.8K
15:57 137.12 137.12 136.98 137.02 13.7K
15:58 137.04 137.16 137.03 137.05 10.6K
15:59 137.08 137.09 136.93 136.93 262.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据