MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
127.41
最后更新: 2025-10-03
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 150.00 150.00 150.00 150.00 5.1K
09:31 150.10 150.10 150.10 150.10 0.9K
09:33 151.41 151.41 151.41 151.41 1.8K
09:34 151.41 151.41 151.41 151.41 5.7K
09:35 150.84 151.19 150.84 151.19 0.7K
09:36 150.84 151.61 150.84 151.60 0.8K
09:37 151.27 151.78 151.27 151.78 2.2K
09:40 151.90 151.90 151.71 151.71 0.3K
09:42 151.61 151.61 151.61 151.61 0.8K
09:43 151.83 151.96 151.83 151.96 1.4K
09:45 151.82 151.82 151.82 151.82 0.4K
09:49 151.69 152.19 151.68 152.19 0.9K
09:50 152.24 152.24 152.24 152.24 0.3K
09:51 152.31 152.31 152.06 152.06 7.3K
09:52 152.06 152.06 152.06 152.06 0.5K
09:53 151.80 152.11 151.80 152.11 1.2K
09:54 152.11 152.11 152.11 152.10 0.9K
09:55 152.11 152.11 152.11 152.10 0.3K
09:56 152.10 152.10 152.10 152.10 0.2K
09:57 152.18 152.18 151.83 151.83 1.1K
09:58 151.83 151.90 151.83 151.83 1.2K
09:59 151.83 152.20 151.83 152.10 8.5K
10:01 152.33 152.48 152.33 152.48 2.7K
10:02 152.27 152.34 152.26 152.26 1.1K
10:03 152.06 152.44 152.06 152.14 1.8K
10:06 152.38 152.38 152.38 152.38 0.6K
10:07 152.27 152.27 151.91 152.04 17.2K
10:08 151.98 151.98 151.78 151.78 2.3K
10:09 151.74 151.74 151.61 151.65 5.5K
10:10 151.47 151.47 151.25 151.47 43.4K
10:11 151.46 151.46 151.45 151.45 8.2K
10:12 151.45 151.46 151.45 151.45 0.9K
10:13 151.34 151.45 151.34 151.45 0.9K
10:14 151.45 151.46 151.45 151.46 1.1K
10:16 151.46 151.60 151.35 151.60 47.3K
10:17 151.54 151.54 151.32 151.46 7.1K
10:18 151.46 151.46 151.20 151.20 5.1K
10:20 150.91 150.91 150.91 150.91 0.3K
10:21 150.92 150.98 150.91 150.98 2.3K
10:22 150.91 151.10 150.91 151.10 4.3K
10:23 151.13 151.13 150.94 150.95 1.0K
10:25 151.13 151.13 151.13 151.13 0.8K
10:27 151.20 151.20 151.20 151.20 1.1K
10:31 151.11 151.11 151.11 151.11 0.2K
10:34 151.26 151.30 151.26 151.29 1.4K
10:35 151.43 151.54 151.43 151.54 0.8K
10:36 151.44 151.56 151.44 151.56 0.6K
10:37 151.73 151.83 151.73 151.83 2.1K
10:42 151.64 151.65 151.64 151.65 0.8K
10:43 151.65 151.65 151.65 151.65 0.6K
10:44 151.81 151.81 151.42 151.53 4.1K
10:46 151.53 151.53 151.34 151.34 2.7K
10:47 151.40 151.55 151.40 151.55 1.4K
10:51 151.48 151.65 151.48 151.51 0.7K
10:52 151.11 151.11 151.11 151.11 1.4K
10:54 151.30 151.30 151.30 151.30 1.7K
10:56 151.01 151.01 150.99 150.99 1.0K
10:57 151.00 151.15 151.00 151.15 0.8K
10:58 150.95 150.95 150.95 150.95 0.3K
10:59 151.17 151.17 150.96 150.96 0.8K
11:00 150.96 150.96 150.84 150.92 1.0K
11:01 150.87 150.87 150.87 150.87 0.9K
11:02 150.74 150.78 150.69 150.69 1.6K
11:04 150.70 150.89 150.70 150.81 3.2K
11:05 150.81 150.81 150.81 150.81 0.5K
11:06 150.81 150.82 150.81 150.82 0.8K
11:07 150.81 150.90 150.81 150.90 3.5K
11:09 150.92 150.92 150.55 150.55 1.9K
11:10 150.40 150.40 150.28 150.28 0.6K
11:11 150.49 150.51 150.49 150.51 0.7K
11:12 150.28 150.50 150.28 150.50 0.8K
11:14 150.47 150.47 150.47 150.47 0.7K
11:15 150.32 150.32 150.32 150.32 0.1K
11:16 150.49 150.50 150.49 150.50 0.6K
11:17 150.49 150.52 150.49 150.52 1.3K
11:18 150.54 150.54 150.45 150.45 0.5K
11:19 150.61 150.61 150.61 150.61 1.2K
11:20 150.70 150.70 150.50 150.50 0.3K
11:21 150.50 150.50 150.50 150.50 1.4K
11:22 150.51 150.51 150.51 150.51 0.2K
11:23 150.51 150.51 150.51 150.51 1.2K
11:25 150.40 150.40 150.40 150.40 0.9K
11:26 150.36 150.36 150.36 150.36 0.8K
11:27 150.40 150.51 150.40 150.51 2.2K
11:28 150.42 150.42 150.42 150.42 0.7K
11:29 150.31 150.31 150.21 150.22 3.7K
11:30 150.24 150.24 150.24 150.24 0.8K
11:31 150.07 150.07 150.07 150.07 0.4K
11:32 150.08 150.08 150.08 150.08 0.5K
11:33 150.04 150.09 150.04 150.09 0.5K
11:34 150.02 150.02 150.02 150.01 0.3K
11:35 149.99 149.99 149.95 149.95 0.8K
11:36 150.06 150.06 150.06 150.06 2.1K
11:39 150.14 150.23 150.14 150.23 0.3K
11:40 150.10 150.10 150.10 150.10 0.5K
11:41 149.97 150.30 149.97 150.30 7.6K
11:42 150.26 150.26 150.16 150.21 0.7K
11:43 150.20 150.20 150.20 150.20 0.1K
11:44 150.27 150.27 150.27 150.27 0.1K
11:46 150.21 150.21 150.21 150.21 0.3K
11:48 150.22 150.22 150.22 150.22 0.3K
11:49 150.12 150.12 150.12 150.12 0.1K
11:50 150.20 150.30 150.20 150.20 1.0K
11:51 149.94 150.06 149.55 149.55 3.7K
11:53 149.72 149.74 149.72 149.74 2.9K
11:54 149.64 149.64 149.64 149.64 0.2K
11:55 149.75 149.75 149.75 149.75 1.3K
11:57 149.75 149.75 149.59 149.59 1.4K
12:00 149.55 149.55 149.55 149.55 0.8K
12:05 149.52 149.52 149.52 149.52 0.4K
12:06 149.52 149.52 149.52 149.52 0.1K
12:07 149.52 149.52 149.52 149.52 0.3K
12:10 149.51 149.51 149.51 149.51 1.4K
12:11 149.34 149.38 149.34 149.34 1.9K
12:12 149.35 149.35 149.35 149.35 0.7K
12:14 149.31 149.31 149.29 149.29 0.8K
12:16 149.15 149.22 149.15 149.22 1.4K
12:22 149.15 149.16 149.15 149.16 1.3K
12:23 149.17 149.17 149.05 149.05 1.3K
12:24 149.10 149.10 149.03 149.03 0.9K
12:25 148.99 149.01 148.99 149.00 1.1K
12:27 149.04 149.04 149.04 149.04 0.2K
12:28 148.95 149.00 148.95 149.00 4.4K
12:29 148.96 148.96 148.96 148.96 0.5K
12:30 148.80 148.80 148.80 148.80 0.3K
12:31 148.94 148.94 148.94 148.94 0.2K
12:32 149.08 149.08 148.94 148.94 0.2K
12:33 149.04 149.04 149.00 149.00 2.7K
12:34 149.05 149.05 149.05 149.05 0.1K
12:35 149.05 149.05 149.05 149.05 0.9K
12:36 149.05 149.10 149.05 149.10 7.0K
12:37 149.05 149.06 149.05 149.05 1.5K
12:38 149.05 149.05 149.05 149.05 0.5K
12:39 149.06 149.10 149.06 149.10 0.5K
12:40 149.06 149.06 149.06 149.06 0.3K
12:41 149.06 149.06 149.06 149.06 0.5K
12:42 149.07 149.07 149.07 149.07 0.3K
12:43 149.06 149.06 149.06 149.06 0.1K
12:44 148.92 148.92 148.92 148.92 2.0K
12:45 148.86 148.87 148.86 148.87 0.3K
12:46 148.88 148.88 148.88 148.88 0.2K
12:47 148.90 148.90 148.89 148.89 0.5K
12:48 148.89 148.89 148.89 148.89 0.8K
12:49 148.88 148.88 148.87 148.87 0.5K
12:51 148.88 148.88 148.88 148.88 0.7K
12:52 148.88 148.89 148.82 148.89 0.8K
12:53 148.90 148.90 148.90 148.90 0.6K
12:54 148.90 148.90 148.88 148.88 0.3K
12:55 148.89 148.89 148.82 148.82 1.1K
12:56 148.71 148.71 148.64 148.64 1.1K
12:57 148.65 148.65 148.65 148.65 0.2K
12:58 148.67 148.67 148.65 148.65 2.9K
12:59 148.65 148.65 148.65 148.65 0.1K
13:00 148.65 148.65 148.65 148.65 0.4K
13:01 148.65 148.98 148.65 148.93 4.2K
13:03 149.00 149.00 148.86 148.86 4.8K
13:04 148.67 148.67 148.67 148.67 0.1K
13:05 148.68 148.68 148.55 148.58 2.4K
13:06 148.64 148.64 148.57 148.57 2.2K
13:07 148.68 148.68 148.68 148.68 0.4K
13:08 148.71 148.79 148.71 148.79 1.0K
13:09 149.02 149.02 149.02 149.02 1.1K
13:10 149.02 149.02 149.02 149.02 0.5K
13:12 149.01 149.01 149.01 149.01 0.2K
13:13 148.98 148.98 148.98 148.98 0.3K
13:14 149.00 149.00 149.00 149.00 0.4K
13:16 148.98 148.98 148.98 148.98 0.5K
13:18 148.99 148.99 148.99 148.99 0.2K
13:19 148.99 148.99 148.98 148.98 0.4K
13:20 149.00 149.00 149.00 149.00 1.3K
13:22 148.98 148.98 148.98 148.98 0.1K
13:23 149.00 149.02 149.00 149.01 0.8K
13:24 148.98 148.98 148.97 148.98 0.8K
13:25 148.98 148.98 148.98 148.98 0.6K
13:26 148.98 148.98 148.98 148.98 0.7K
13:27 148.96 148.96 148.96 148.96 0.2K
13:28 148.98 148.98 148.98 148.98 0.5K
13:30 148.92 149.00 148.92 149.00 1.9K
13:31 149.01 149.01 149.00 149.01 1.6K
13:32 149.01 149.01 149.01 149.01 0.3K
13:33 149.01 149.01 149.01 149.01 1.2K
13:34 149.01 149.01 149.01 149.01 0.5K
13:35 149.01 149.05 149.01 149.05 7.0K
13:36 149.05 149.05 149.05 149.04 0.2K
13:37 149.07 149.17 149.07 149.17 8.6K
13:38 149.17 149.17 149.17 149.17 0.4K
13:39 149.18 149.18 149.02 149.02 8.5K
13:41 149.11 149.11 149.11 149.11 0.4K
13:42 149.12 149.12 149.12 149.12 0.8K
13:44 149.11 149.11 149.11 149.11 0.1K
13:45 149.12 149.12 149.12 149.12 0.2K
13:46 149.11 149.11 149.11 149.11 0.3K
13:47 149.03 149.03 149.03 149.03 0.4K
13:48 149.12 149.12 149.11 149.11 1.3K
13:49 149.11 149.11 149.11 149.10 0.3K
13:50 149.12 149.12 149.12 149.12 0.5K
13:51 149.12 149.12 149.12 149.12 0.3K
13:52 149.12 149.12 149.03 149.03 0.9K
13:54 149.12 149.12 149.12 149.12 0.3K
13:55 149.12 149.12 149.12 149.12 0.2K
13:56 149.11 149.12 149.11 149.12 0.7K
13:57 149.13 149.13 149.13 149.13 0.4K
13:58 149.13 149.16 149.13 149.16 4.2K
13:59 149.09 149.16 149.09 149.16 0.6K
14:00 149.09 149.11 149.09 149.11 1.4K
14:01 149.16 149.16 149.09 149.09 0.2K
14:02 149.10 149.12 149.10 149.12 0.9K
14:03 149.12 149.12 149.11 149.10 0.6K
14:04 149.00 149.00 149.00 149.00 1.2K
14:05 149.01 149.01 148.98 148.98 0.8K
14:06 149.01 149.01 149.01 149.01 0.1K
14:07 148.98 148.98 148.98 148.98 0.2K
14:08 148.98 148.98 148.71 148.71 2.1K
14:10 148.79 148.79 148.79 148.79 0.2K
14:11 148.79 148.79 148.79 148.79 0.9K
14:13 148.79 148.79 148.79 148.79 0.3K
14:14 148.79 148.79 148.79 148.79 0.4K
14:15 148.79 148.79 148.79 148.79 0.5K
14:16 148.78 148.78 148.78 148.78 0.7K
14:17 148.78 148.78 148.78 148.78 0.6K
14:18 148.79 148.79 148.79 148.79 1.0K
14:19 148.79 148.80 148.73 148.80 1.4K
14:20 148.73 148.73 148.63 148.63 3.3K
14:21 148.80 148.80 148.80 148.79 3.4K
14:22 148.80 148.80 148.80 148.79 0.7K
14:23 148.80 148.80 148.80 148.79 0.3K
14:24 148.80 148.80 148.70 148.70 0.8K
14:25 148.71 148.71 148.71 148.71 0.1K
14:26 148.73 148.75 148.73 148.75 0.4K
14:27 148.75 148.75 148.75 148.75 0.6K
14:28 148.75 148.75 148.61 148.61 0.3K
14:29 148.75 148.75 148.75 148.75 0.6K
14:30 148.66 148.66 148.61 148.61 1.3K
14:31 148.67 148.73 148.67 148.73 0.4K
14:32 148.72 148.73 148.52 148.52 0.7K
14:33 148.70 148.70 148.70 148.70 1.3K
14:34 148.77 148.77 148.69 148.69 0.5K
14:35 148.80 148.80 148.80 148.79 0.9K
14:36 148.80 148.80 148.70 148.70 1.2K
14:37 148.70 148.80 148.70 148.80 0.4K
14:38 148.71 148.71 148.58 148.69 1.4K
14:39 148.68 148.68 148.50 148.50 2.3K
14:40 148.45 148.45 148.45 148.45 0.1K
14:41 148.43 148.43 148.43 148.43 0.1K
14:43 148.57 148.57 148.57 148.57 0.7K
14:45 148.61 148.61 148.32 148.32 2.0K
14:46 148.34 148.49 148.02 148.14 5.6K
14:47 148.15 148.15 148.15 148.15 0.5K
14:48 148.28 148.28 148.07 148.18 3.2K
14:49 148.18 148.18 148.06 148.07 1.0K
14:50 148.02 148.06 147.97 147.97 2.7K
14:51 147.90 148.01 147.88 147.88 3.2K
14:52 147.79 147.97 147.79 147.83 2.9K
14:53 147.96 147.96 147.96 147.96 0.2K
14:54 148.15 148.15 148.15 148.15 1.6K
14:55 148.10 148.17 148.10 148.17 1.9K
14:56 148.17 148.17 148.02 148.02 8.5K
14:57 147.82 147.82 147.82 147.82 0.4K
14:58 147.87 147.87 147.87 147.87 0.6K
14:59 147.87 147.90 147.87 147.90 0.9K
15:00 147.73 147.73 147.73 147.73 0.4K
15:01 147.65 147.65 147.65 147.65 2.3K
15:02 147.35 147.35 147.35 147.35 1.5K
15:03 147.36 147.36 147.36 147.36 0.1K
15:04 147.39 147.39 147.31 147.31 0.4K
15:05 147.43 147.43 147.43 147.43 0.6K
15:06 147.43 147.43 147.43 147.43 0.1K
15:07 147.50 147.51 147.50 147.51 1.3K
15:08 147.42 147.48 147.42 147.48 2.2K
15:09 147.38 147.38 147.38 147.38 0.4K
15:10 147.28 147.30 147.28 147.30 1.1K
15:11 147.26 147.26 147.23 147.23 0.7K
15:12 147.26 147.26 147.26 147.26 0.7K
15:13 147.16 147.16 146.91 146.91 6.9K
15:14 146.94 146.94 146.94 146.94 0.9K
15:15 146.89 146.89 146.84 146.84 1.1K
15:16 146.89 146.89 146.89 146.89 0.6K
15:17 146.95 147.03 146.95 147.03 2.1K
15:18 147.21 147.21 147.21 147.21 1.5K
15:19 147.24 147.37 147.24 147.37 1.3K
15:20 147.24 147.26 147.24 147.26 2.6K
15:21 147.16 147.16 147.07 147.10 1.2K
15:22 147.17 147.20 147.17 147.20 1.0K
15:23 147.20 147.20 147.20 147.20 0.5K
15:24 147.20 147.33 147.20 147.33 1.0K
15:25 147.41 147.41 147.41 147.41 1.1K
15:26 147.42 147.42 147.23 147.23 1.3K
15:27 147.36 147.46 147.36 147.46 1.9K
15:28 147.40 147.45 147.40 147.45 0.7K
15:29 147.43 147.50 147.37 147.37 1.5K
15:30 147.23 147.35 147.14 147.14 2.8K
15:31 147.17 147.17 147.17 147.17 1.0K
15:33 147.33 147.38 147.31 147.38 2.1K
15:34 147.45 147.45 147.45 147.45 1.6K
15:35 147.41 147.48 147.41 147.48 1.2K
15:36 147.49 147.49 147.34 147.34 2.4K
15:37 147.34 147.34 147.28 147.28 3.3K
15:38 147.34 147.41 147.34 147.41 2.2K
15:39 147.40 147.40 147.38 147.38 1.1K
15:41 147.47 147.47 147.47 147.47 1.9K
15:42 147.46 147.46 147.41 147.41 4.1K
15:43 147.41 147.41 147.40 147.40 1.4K
15:44 147.48 147.53 147.43 147.53 2.7K
15:45 147.60 147.67 147.60 147.67 2.5K
15:46 147.76 147.76 147.62 147.70 3.6K
15:47 147.74 147.81 147.72 147.72 2.9K
15:48 147.66 147.72 147.61 147.63 3.3K
15:49 147.60 147.60 147.45 147.51 3.4K
15:50 147.40 147.53 147.25 147.32 7.9K
15:51 147.31 147.31 147.23 147.24 5.2K
15:52 147.27 147.34 147.26 147.34 5.8K
15:53 147.34 147.34 147.19 147.30 4.9K
15:54 147.22 147.26 147.14 147.16 5.7K
15:55 147.25 147.54 147.20 147.50 10.9K
15:56 147.50 147.62 147.50 147.54 7.5K
15:57 147.54 147.54 147.44 147.44 5.2K
15:58 147.44 147.45 147.32 147.32 11.3K
15:59 147.36 147.50 147.35 147.44 17.0K
16:00 147.37 147.37 147.37 147.37 78.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据