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
09:30 135.64 135.64 135.64 135.64 42.2K
09:31 136.41 136.41 135.97 135.97 3.7K
09:34 135.86 135.86 134.81 134.81 1.1K
09:35 135.72 135.72 135.72 135.72 0.2K
09:36 137.00 137.16 137.00 137.16 1.5K
09:37 137.16 137.16 136.97 136.97 0.3K
09:38 137.85 137.85 137.85 137.85 4.8K
09:39 137.38 137.38 137.38 137.38 0.3K
09:40 138.08 138.51 138.08 138.51 1.2K
09:41 137.49 137.49 137.49 137.49 0.9K
09:42 138.15 138.15 138.15 138.15 1.0K
09:43 138.05 138.05 138.05 138.05 0.7K
09:45 138.96 138.96 138.96 138.96 0.8K
09:46 138.51 138.96 138.51 138.96 0.6K
09:47 138.96 138.96 138.68 138.68 4.0K
09:48 138.47 138.47 138.33 138.32 0.5K
09:49 138.33 138.33 138.33 138.32 0.2K
09:50 138.31 138.31 138.31 138.31 0.8K
09:51 138.35 138.35 138.34 138.34 0.4K
09:52 138.51 138.51 138.44 138.44 1.5K
09:54 138.67 138.67 138.67 138.67 0.2K
09:55 138.62 138.62 138.62 138.62 0.7K
09:56 139.00 139.00 138.37 138.37 1.2K
09:57 138.64 138.83 138.10 138.10 1.5K
09:58 138.11 138.11 138.11 138.10 1.0K
09:59 137.65 137.83 137.65 137.83 1.1K
10:00 137.98 137.98 137.67 137.67 1.1K
10:01 137.96 137.96 137.70 137.70 1.0K
10:03 137.79 137.87 137.57 137.87 0.8K
10:04 137.86 137.86 137.58 137.58 0.8K
10:05 138.17 138.38 137.97 138.38 1.2K
10:06 138.39 138.39 138.04 138.04 0.4K
10:07 137.37 137.37 137.37 137.37 1.4K
10:08 137.44 137.44 137.22 137.22 0.6K
10:09 137.09 137.27 137.01 137.23 2.2K
10:10 137.36 137.36 137.00 137.31 1.4K
10:11 137.31 137.31 137.31 137.31 0.3K
10:12 137.28 137.28 137.28 137.28 1.5K
10:13 137.66 137.66 137.48 137.48 0.9K
10:14 137.49 137.49 137.49 137.49 0.3K
10:16 137.32 137.52 137.32 137.52 1.3K
10:17 137.31 137.32 137.15 137.32 0.8K
10:18 137.33 137.33 137.09 137.26 1.1K
10:19 137.22 137.22 137.22 137.22 0.6K
10:20 137.47 137.47 137.47 137.47 1.0K
10:21 137.40 137.40 137.40 137.40 1.1K
10:22 137.70 137.70 137.62 137.69 2.1K
10:23 137.77 137.79 137.76 137.79 3.0K
10:24 137.81 138.19 137.81 138.19 3.0K
10:27 138.40 138.40 138.40 138.40 0.3K
10:28 138.55 138.77 138.55 138.77 1.8K
10:30 139.11 139.11 139.05 139.05 1.2K
10:31 139.28 139.42 139.28 139.42 1.9K
10:34 139.07 139.07 138.92 138.92 4.2K
10:37 139.18 139.18 139.18 139.18 0.6K
10:38 139.27 139.57 139.27 139.57 2.4K
10:39 139.73 139.75 139.73 139.75 1.6K
10:40 139.75 139.75 139.75 139.75 0.3K
10:41 139.79 139.93 139.57 139.93 0.8K
10:42 139.62 139.80 139.62 139.80 4.0K
10:45 139.56 139.56 139.56 139.56 1.0K
10:47 139.36 139.40 139.36 139.39 1.4K
10:49 139.12 139.15 139.10 139.10 0.7K
10:51 139.06 139.15 139.06 139.15 0.6K
10:52 139.16 139.16 139.16 139.16 1.5K
10:53 139.20 139.34 139.20 139.34 1.8K
10:57 139.39 139.64 139.39 139.64 1.6K
10:59 139.70 139.70 139.55 139.54 0.6K
11:00 139.39 139.49 139.30 139.30 1.5K
11:01 139.45 139.53 139.45 139.53 0.9K
11:04 139.70 139.70 139.70 139.70 1.0K
11:05 139.88 139.88 139.88 139.88 0.4K
11:06 139.70 139.70 139.70 139.70 0.1K
11:07 139.70 139.70 139.56 139.56 1.9K
11:08 139.74 139.74 139.74 139.74 1.4K
11:09 139.70 139.70 139.70 139.70 0.9K
11:12 139.68 139.68 139.68 139.68 0.8K
11:13 139.97 140.24 139.97 140.24 8.0K
11:14 140.26 140.26 140.13 140.13 0.9K
11:15 140.19 140.19 139.99 139.99 1.3K
11:16 140.05 140.05 140.05 140.04 0.1K
11:17 140.11 140.11 140.05 140.04 1.0K
11:18 140.08 140.08 140.08 140.07 1.2K
11:19 139.90 139.90 139.90 139.90 1.0K
11:20 139.74 139.98 139.74 139.98 0.9K
11:21 139.91 139.91 139.91 139.91 1.2K
11:23 139.98 139.98 139.98 139.98 0.5K
11:25 140.06 140.06 139.96 139.96 3.1K
11:26 139.48 139.48 139.48 139.48 0.7K
11:27 139.15 139.15 139.15 139.15 0.6K
11:29 138.93 139.18 138.93 139.18 1.6K
11:30 139.18 139.18 139.18 139.18 0.2K
11:31 139.20 139.20 139.20 139.20 1.3K
11:32 139.34 139.37 139.34 139.37 1.7K
11:33 139.35 139.35 139.35 139.35 0.2K
11:34 139.35 139.35 139.35 139.35 0.5K
11:37 139.65 139.65 139.53 139.54 2.3K
11:38 139.65 139.66 139.65 139.66 1.0K
11:39 139.55 139.55 139.55 139.55 0.9K
11:40 139.62 139.62 139.62 139.62 0.3K
11:41 139.65 139.65 139.65 139.65 0.5K
11:42 139.67 139.67 139.28 139.28 2.7K
11:43 139.21 139.21 139.21 139.21 0.2K
11:44 139.25 139.50 139.20 139.50 2.0K
11:45 139.39 139.48 139.20 139.20 1.3K
11:46 139.18 139.18 139.18 139.18 0.4K
11:47 139.22 139.33 139.22 139.25 0.4K
11:48 139.18 139.27 139.18 139.27 2.0K
11:49 139.22 139.22 139.22 139.22 0.4K
11:51 139.31 139.37 139.31 139.37 0.7K
11:52 139.47 139.47 138.92 138.92 2.6K
11:53 139.03 139.03 138.70 138.98 1.3K
11:55 138.81 138.81 138.81 138.81 0.2K
11:56 138.81 138.81 138.81 138.81 1.8K
11:59 138.86 139.01 138.85 139.01 2.9K
12:00 139.01 139.24 138.72 138.72 16.5K
12:01 139.01 139.06 139.01 139.06 2.6K
12:02 139.15 139.15 139.15 139.15 0.7K
12:04 139.14 139.14 139.10 139.10 1.3K
12:07 139.31 139.31 139.31 139.31 0.9K
12:08 139.20 139.25 139.20 139.25 1.2K
12:09 139.17 139.39 139.17 139.39 0.9K
12:10 139.43 139.43 138.97 138.97 2.7K
12:11 138.99 138.99 138.57 138.57 1.3K
12:12 138.55 138.55 138.52 138.52 0.4K
12:13 138.51 138.51 138.36 138.40 1.8K
12:16 138.49 138.49 138.49 138.49 0.4K
12:17 138.49 138.57 138.49 138.57 2.6K
12:18 138.51 138.64 138.51 138.51 3.1K
12:19 138.58 138.58 138.58 138.57 0.1K
12:20 138.73 138.76 138.73 138.76 0.9K
12:21 138.69 138.70 138.69 138.70 1.1K
12:22 138.65 138.65 138.65 138.65 0.5K
12:23 138.64 138.64 138.64 138.64 0.3K
12:24 138.63 138.70 138.63 138.63 0.6K
12:25 138.63 138.63 138.63 138.63 0.4K
12:26 138.66 138.66 138.66 138.66 1.5K
12:28 139.01 139.05 139.00 139.04 1.3K
12:29 138.82 138.89 138.82 138.89 4.1K
12:30 138.75 138.75 138.75 138.75 1.1K
12:31 138.45 138.45 138.45 138.45 0.8K
12:33 138.24 138.24 137.86 137.86 10.4K
12:34 137.79 138.11 137.79 138.11 2.0K
12:35 138.24 138.26 138.24 138.26 1.0K
12:36 138.23 138.38 138.23 138.38 0.4K
12:37 138.52 138.53 138.52 138.53 0.8K
12:38 138.50 138.50 138.50 138.50 0.2K
12:39 138.63 138.63 138.63 138.63 0.7K
12:42 138.63 138.63 138.33 138.33 1.9K
12:43 138.49 138.49 138.49 138.49 0.2K
12:44 138.35 138.35 138.35 138.35 0.9K
12:45 138.46 138.61 138.46 138.61 0.7K
12:46 138.63 138.63 138.37 138.37 2.4K
12:47 138.22 138.22 138.22 138.22 0.2K
12:48 138.19 138.19 138.19 138.19 0.6K
12:51 138.26 138.26 138.26 138.26 0.2K
12:52 138.17 138.17 138.17 138.17 2.1K
12:55 138.33 138.33 138.33 138.33 0.6K
12:56 138.28 138.28 138.28 138.28 1.3K
13:00 138.20 138.27 138.20 138.27 2.4K
13:03 138.26 138.26 138.26 138.26 0.3K
13:05 138.03 138.03 138.03 138.03 0.8K
13:06 138.24 138.24 138.24 138.24 1.1K
13:08 138.35 138.35 138.35 138.35 0.6K
13:10 138.25 138.25 138.25 138.25 1.1K
13:11 138.15 138.15 138.08 138.08 1.5K
13:13 138.14 138.14 138.14 138.14 0.2K
13:14 138.11 138.11 138.11 138.10 0.5K
13:15 137.98 137.98 137.98 137.98 0.5K
13:16 137.95 137.95 137.95 137.95 0.3K
13:17 137.77 137.77 137.68 137.68 1.1K
13:18 137.85 137.85 137.85 137.85 0.6K
13:20 137.88 137.88 137.88 137.88 0.7K
13:21 137.88 137.88 137.74 137.77 1.3K
13:23 137.78 137.78 137.78 137.78 0.5K
13:24 137.64 137.64 137.63 137.63 1.4K
13:25 137.49 137.49 137.49 137.49 0.8K
13:27 137.56 137.56 137.56 137.56 0.4K
13:28 137.54 137.54 137.40 137.40 2.7K
13:30 137.44 137.44 137.44 137.44 0.3K
13:31 137.44 137.63 137.44 137.56 1.5K
13:32 137.50 137.51 137.48 137.51 1.0K
13:33 137.51 137.51 137.15 137.15 2.0K
13:35 137.55 137.55 137.55 137.55 1.2K
13:36 137.64 137.77 137.64 137.77 17.8K
13:37 137.34 137.34 137.18 137.18 4.3K
13:38 137.30 137.30 136.97 136.97 6.0K
13:40 136.73 136.80 136.60 136.80 2.4K
13:42 136.49 136.49 136.49 136.49 0.5K
13:43 136.51 136.51 136.51 136.51 0.8K
13:44 136.75 136.75 136.75 136.75 0.2K
13:45 136.55 136.55 136.55 136.55 0.6K
13:46 136.62 136.62 136.62 136.62 2.0K
13:48 136.39 136.39 136.39 136.39 2.0K
13:53 136.45 136.58 136.45 136.58 2.0K
13:54 136.53 136.63 136.53 136.63 3.0K
13:55 136.90 136.90 136.90 136.90 0.4K
13:57 136.70 136.70 136.70 136.70 0.6K
13:59 136.67 136.67 136.44 136.44 3.4K
14:00 136.52 136.52 136.52 136.51 1.4K
14:06 136.53 136.53 136.53 136.53 0.1K
14:07 136.53 136.53 136.53 136.53 0.7K
14:08 136.40 136.54 136.40 136.54 0.8K
14:09 136.53 136.66 136.53 136.66 4.6K
14:12 136.99 136.99 136.98 136.99 0.9K
14:13 136.81 136.81 136.81 136.81 1.2K
14:14 136.88 136.88 136.88 136.88 0.8K
14:16 136.89 137.00 136.89 137.00 2.9K
14:17 136.93 136.93 136.93 136.93 0.3K
14:18 136.93 136.93 136.93 136.93 0.6K
14:19 136.93 136.93 136.79 136.79 0.7K
14:20 136.93 136.93 136.93 136.93 0.6K
14:22 136.79 136.79 136.50 136.50 6.1K
14:24 136.66 136.66 136.49 136.49 0.9K
14:25 136.62 136.62 136.62 136.62 0.4K
14:26 136.72 136.75 136.72 136.73 2.9K
14:27 136.85 136.85 136.16 136.16 3.8K
14:28 136.30 136.44 136.28 136.28 6.7K
14:29 136.49 136.49 136.41 136.41 1.8K
14:30 136.44 136.67 136.44 136.67 8.1K
14:31 136.51 136.51 136.41 136.41 2.5K
14:32 136.31 136.40 136.21 136.21 1.8K
14:33 136.23 136.23 136.23 136.23 3.1K
14:34 136.25 136.25 136.16 136.16 0.5K
14:35 136.16 136.16 136.09 136.09 0.9K
14:36 136.12 136.20 136.09 136.11 1.5K
14:37 136.11 136.12 135.93 135.93 3.7K
14:38 135.97 136.11 135.82 135.82 2.5K
14:39 135.91 135.91 135.74 135.74 2.2K
14:40 135.70 135.70 135.70 135.70 0.2K
14:41 135.70 135.92 135.70 135.92 14.8K
14:42 135.93 135.93 135.77 135.77 2.0K
14:43 135.76 135.76 135.76 135.76 0.3K
14:44 135.77 135.78 135.55 135.55 1.9K
14:45 135.76 135.79 135.76 135.79 6.6K
14:46 135.89 135.89 135.89 135.89 0.6K
14:47 135.94 135.94 135.61 135.61 3.3K
14:48 135.57 135.73 135.57 135.67 0.8K
14:49 135.76 135.81 135.70 135.70 4.5K
14:50 135.70 135.70 135.70 135.70 1.3K
14:51 135.76 135.76 135.69 135.69 1.7K
14:52 135.66 135.84 135.66 135.84 5.2K
14:53 135.78 135.78 135.60 135.60 1.9K
14:54 135.61 135.85 135.61 135.85 3.0K
14:55 135.78 135.78 135.77 135.76 2.0K
14:56 135.89 135.89 135.77 135.78 0.6K
14:57 135.76 135.76 135.60 135.60 8.0K
14:58 135.69 135.70 135.62 135.70 5.8K
14:59 135.74 135.74 135.67 135.67 1.3K
15:00 135.59 135.59 135.59 135.59 1.0K
15:01 135.64 135.64 135.47 135.52 5.8K
15:02 135.61 135.95 135.61 135.84 8.3K
15:03 135.90 135.95 135.70 135.70 2.4K
15:04 135.55 135.73 135.55 135.73 1.0K
15:05 135.74 135.74 135.74 135.74 0.7K
15:06 135.75 135.75 135.75 135.75 0.9K
15:07 135.75 135.75 135.54 135.54 2.7K
15:08 135.57 135.58 135.57 135.58 2.1K
15:09 135.50 135.50 135.50 135.50 0.5K
15:10 135.63 135.63 135.48 135.48 1.9K
15:11 135.42 135.43 135.42 135.43 1.5K
15:12 135.43 135.56 135.43 135.49 21.9K
15:13 135.49 135.49 135.35 135.35 1.9K
15:14 135.35 135.35 135.30 135.30 2.3K
15:15 135.34 135.35 135.34 135.35 2.3K
15:16 135.49 135.71 135.49 135.69 4.4K
15:17 135.69 135.69 135.45 135.45 3.0K
15:18 135.46 135.46 135.45 135.46 1.0K
15:19 135.46 135.46 135.46 135.46 0.8K
15:20 135.46 135.46 135.46 135.46 0.5K
15:21 135.51 135.51 135.51 135.51 0.9K
15:22 135.65 135.82 135.65 135.82 4.0K
15:23 136.00 136.20 136.00 136.20 2.0K
15:24 136.34 136.34 136.34 136.34 0.6K
15:25 136.34 136.34 136.16 136.28 3.0K
15:26 136.29 136.29 136.24 136.24 3.3K
15:27 136.22 136.22 136.22 136.22 0.4K
15:28 136.24 136.35 136.17 136.34 4.8K
15:29 136.34 136.42 136.34 136.42 1.0K
15:30 136.37 136.47 136.35 136.35 0.7K
15:31 136.22 136.22 135.89 135.89 6.7K
15:32 136.17 136.17 136.17 136.17 0.7K
15:33 136.08 136.08 135.96 135.96 2.3K
15:34 136.09 136.09 135.77 135.77 3.0K
15:35 135.65 135.69 135.63 135.63 4.9K
15:36 135.58 135.58 135.58 135.58 0.4K
15:37 135.46 135.46 135.46 135.46 2.3K
15:38 135.33 135.85 135.33 135.83 5.9K
15:39 135.69 135.69 135.69 135.69 1.7K
15:40 135.43 135.62 135.32 135.49 3.6K
15:41 135.37 135.38 135.24 135.24 1.9K
15:42 135.22 135.22 135.00 135.00 2.9K
15:43 134.92 134.95 134.92 134.92 1.9K
15:44 135.04 135.16 134.98 134.98 3.1K
15:45 135.14 135.34 135.14 135.29 3.7K
15:46 135.20 135.47 135.20 135.37 3.1K
15:47 135.41 135.52 135.41 135.43 3.4K
15:48 135.52 135.63 135.52 135.56 4.1K
15:49 135.54 135.62 135.54 135.62 3.4K
15:50 135.57 135.57 134.97 134.97 10.5K
15:51 134.97 135.07 134.97 134.99 8.8K
15:52 135.03 135.32 134.98 135.05 6.3K
15:53 134.85 134.96 134.70 134.81 17.0K
15:54 134.73 134.78 134.48 134.71 11.3K
15:55 134.82 135.33 134.77 135.29 19.7K
15:56 135.28 135.28 135.14 135.17 6.2K
15:57 135.27 135.27 135.01 135.06 18.5K
15:58 135.06 135.18 135.06 135.09 9.9K
15:59 135.15 135.28 135.12 135.22 899.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据