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
09:30 146.03 146.03 146.03 146.03 2.7K
09:32 145.41 145.41 145.21 145.21 2.1K
09:40 144.82 144.82 144.82 144.82 0.4K
09:42 145.15 145.15 145.15 145.15 0.3K
09:43 144.99 144.99 144.91 144.91 0.6K
09:45 145.65 145.65 145.65 145.65 0.1K
09:46 144.79 145.50 144.79 145.50 1.4K
09:50 145.58 145.58 145.58 145.58 1.0K
09:53 145.31 145.31 145.31 145.31 0.6K
09:54 145.50 145.50 145.50 145.50 0.4K
09:55 145.43 145.43 145.43 145.43 0.5K
10:00 145.43 145.43 145.43 145.43 0.6K
10:02 144.92 144.92 144.92 144.92 2.4K
10:03 144.80 144.80 144.35 144.35 1.6K
10:06 144.55 144.55 144.55 144.55 0.3K
10:07 144.65 144.65 144.65 144.65 0.6K
10:08 144.51 144.51 144.51 144.51 0.7K
10:09 144.63 144.63 144.63 144.63 0.4K
10:10 144.61 144.61 144.61 144.61 0.9K
10:13 144.52 144.52 144.52 144.51 0.2K
10:14 144.33 144.38 144.33 144.37 2.4K
10:18 144.40 144.40 144.40 144.40 0.2K
10:19 144.37 144.37 144.37 144.37 0.3K
10:20 144.50 144.50 144.50 144.50 0.5K
10:21 144.10 144.15 143.88 143.98 4.7K
10:22 143.86 143.98 143.86 143.98 0.5K
10:23 144.16 144.25 144.16 144.25 1.4K
10:26 144.19 144.19 143.92 143.92 1.2K
10:27 144.23 144.25 144.23 144.25 0.6K
10:28 144.01 144.01 144.01 144.01 0.2K
10:29 144.27 144.27 144.27 144.27 0.3K
10:31 144.03 144.03 143.95 143.95 2.0K
10:33 143.59 143.59 143.59 143.59 0.6K
10:35 143.58 143.58 143.58 143.58 0.9K
10:37 143.43 143.43 143.43 143.43 0.1K
10:38 143.43 143.43 143.43 143.43 0.2K
10:39 143.43 143.43 143.42 143.42 0.7K
10:40 143.42 143.77 143.42 143.77 0.6K
10:41 143.42 143.82 143.42 143.82 0.5K
10:43 143.15 143.25 143.15 143.25 2.5K
10:44 143.25 143.25 143.25 143.25 1.2K
10:48 143.32 143.32 143.32 143.32 0.5K
10:50 143.45 143.45 143.45 143.45 0.5K
10:51 143.24 143.24 143.24 143.24 0.5K
10:52 143.28 143.28 143.07 143.21 2.3K
10:53 143.20 143.20 143.06 143.20 2.0K
10:54 143.23 143.23 143.23 143.23 0.6K
10:56 143.15 143.23 143.15 143.23 0.9K
10:57 143.14 143.28 143.14 143.28 1.1K
10:59 143.23 143.23 143.23 143.23 0.3K
11:00 143.23 143.23 143.22 143.23 0.4K
11:01 143.24 143.24 143.24 143.24 0.3K
11:03 143.24 143.38 143.24 143.24 1.0K
11:04 143.30 143.30 143.24 143.24 0.6K
11:05 143.24 143.24 143.13 143.13 0.8K
11:07 143.24 143.24 143.24 143.24 1.7K
11:11 143.18 143.18 143.18 143.18 0.4K
11:12 143.18 143.18 143.18 143.18 0.1K
11:13 143.11 143.11 143.11 143.10 1.0K
11:14 143.22 143.22 143.22 143.22 0.8K
11:15 143.00 143.00 143.00 143.00 0.1K
11:16 142.87 143.11 142.87 143.10 0.7K
11:19 143.11 143.11 143.11 143.10 0.3K
11:20 143.09 143.11 143.00 143.10 0.7K
11:21 143.10 143.10 143.10 143.10 0.3K
11:22 143.08 143.10 143.08 143.10 0.4K
11:24 143.07 143.07 143.07 143.07 0.5K
11:25 143.05 143.05 142.93 143.00 6.5K
11:26 142.85 142.85 142.85 142.85 0.7K
11:27 143.16 143.16 143.01 143.01 1.6K
11:29 143.12 143.12 143.08 143.07 3.0K
11:30 143.55 143.55 143.48 143.48 3.4K
11:31 143.50 143.50 143.50 143.50 0.8K
11:34 143.51 143.51 143.51 143.51 0.9K
11:38 142.81 142.84 142.81 142.84 5.4K
11:40 142.60 142.60 142.60 142.60 0.3K
11:41 142.64 142.64 142.64 142.64 0.5K
11:42 142.93 142.93 142.93 142.93 0.1K
11:43 142.99 142.99 142.99 142.99 0.2K
11:44 142.87 142.90 142.87 142.90 0.6K
11:46 142.82 142.91 142.82 142.91 0.4K
11:47 142.91 143.05 142.91 143.05 2.8K
11:53 143.23 143.40 143.23 143.40 1.8K
11:54 143.35 143.35 143.27 143.31 2.6K
11:56 143.41 143.41 143.17 143.17 1.5K
11:58 143.07 143.07 143.07 143.07 0.8K
11:59 143.06 143.06 143.01 143.01 0.4K
12:00 142.91 143.12 142.91 143.12 10.4K
12:01 143.11 143.15 143.11 143.15 1.7K
12:03 143.16 143.16 143.16 143.16 0.2K
12:04 143.08 143.08 143.08 143.07 0.7K
12:06 143.20 143.20 143.20 143.20 0.1K
12:07 143.20 143.29 143.20 143.29 1.9K
12:08 143.25 143.25 143.25 143.25 0.4K
12:10 143.24 143.24 143.24 143.24 0.5K
12:12 143.36 143.36 143.36 143.36 0.4K
12:13 143.26 143.26 143.26 143.26 2.2K
12:14 143.30 143.30 143.30 143.30 0.3K
12:15 143.23 143.23 143.23 143.23 0.3K
12:18 143.35 143.35 143.13 143.13 3.0K
12:20 143.30 143.31 143.30 143.31 2.1K
12:21 143.31 143.31 143.19 143.19 2.7K
12:22 143.50 143.54 143.50 143.54 2.9K
12:23 143.55 143.55 143.55 143.55 0.2K
12:25 143.59 143.59 143.59 143.59 0.1K
12:26 143.60 143.60 143.60 143.60 0.2K
12:27 143.45 143.45 143.35 143.35 1.4K
12:28 143.35 143.35 143.26 143.26 0.5K
12:30 143.45 143.48 143.45 143.48 1.4K
12:31 143.48 143.48 143.48 143.48 0.5K
12:33 143.48 143.48 143.48 143.48 0.3K
12:36 143.37 143.37 143.37 143.37 1.3K
12:38 143.28 143.42 143.28 143.42 1.1K
12:42 143.21 143.21 143.01 143.21 1.4K
12:43 143.38 143.38 143.16 143.16 1.2K
12:44 143.37 143.37 143.37 143.37 0.8K
12:45 143.38 143.38 143.19 143.19 2.9K
12:48 143.21 143.21 143.21 143.21 0.9K
12:52 143.04 143.04 142.95 142.95 0.8K
12:53 142.91 142.91 142.91 142.91 2.4K
12:55 142.47 142.47 142.14 142.14 1.0K
12:56 142.28 142.28 142.24 142.24 0.5K
12:57 142.35 142.35 142.12 142.21 1.1K
12:58 142.22 142.27 142.22 142.26 0.4K
12:59 142.27 142.27 142.27 142.26 0.4K
13:00 142.31 142.31 142.31 142.31 0.1K
13:01 142.36 142.36 142.13 142.19 4.3K
13:02 142.16 142.34 142.16 142.34 1.0K
13:03 142.12 142.12 142.12 142.12 0.9K
13:04 142.30 142.30 142.30 142.30 0.5K
13:05 142.31 142.31 142.22 142.22 0.9K
13:06 142.31 142.31 142.22 142.22 0.3K
13:07 142.32 142.32 142.32 142.32 0.2K
13:08 142.22 142.26 142.22 142.26 0.9K
13:09 142.07 142.07 141.91 142.07 1.3K
13:10 142.07 142.13 141.94 141.96 1.3K
13:11 141.96 141.96 141.96 141.96 0.6K
13:12 141.90 141.90 141.90 141.90 0.3K
13:13 141.95 141.95 141.83 141.83 1.4K
13:14 142.01 142.09 142.01 142.09 1.9K
13:15 142.11 142.11 142.07 142.07 0.4K
13:16 142.14 142.31 142.14 142.22 2.1K
13:17 142.45 142.45 142.34 142.34 0.6K
13:18 142.37 142.49 142.32 142.32 1.0K
13:19 142.50 142.50 142.50 142.50 1.1K
13:20 142.42 142.58 142.42 142.58 0.2K
13:21 142.58 142.58 142.56 142.56 0.5K
13:22 142.70 142.76 142.70 142.76 1.6K
13:25 142.78 142.78 142.78 142.78 0.4K
13:28 142.78 142.78 142.78 142.78 0.8K
13:32 142.78 142.78 142.78 142.78 0.3K
13:34 142.67 142.70 142.67 142.70 0.4K
13:35 142.66 142.66 142.66 142.66 0.2K
13:37 142.70 142.70 142.70 142.70 2.7K
13:38 142.82 142.85 142.82 142.85 0.9K
13:39 142.92 142.92 142.92 142.92 3.3K
13:44 142.97 142.98 142.97 142.98 0.9K
13:45 142.79 142.79 142.79 142.79 0.8K
13:46 142.80 142.80 142.80 142.80 0.8K
13:48 142.90 142.90 142.90 142.90 0.4K
13:49 143.17 143.17 143.17 143.17 0.2K
13:51 142.98 142.98 142.94 142.94 1.1K
13:56 143.02 143.02 142.90 142.90 0.6K
13:57 142.92 142.92 142.92 142.92 0.2K
13:58 142.87 142.87 142.87 142.87 1.3K
13:59 142.88 142.88 142.88 142.88 0.7K
14:01 142.89 142.89 142.89 142.89 1.0K
14:02 142.84 142.84 142.84 142.84 0.2K
14:03 142.86 142.86 142.86 142.85 0.9K
14:04 142.79 142.79 142.79 142.79 0.3K
14:06 142.91 142.91 142.91 142.91 0.6K
14:07 142.83 142.83 142.83 142.82 0.3K
14:08 142.84 142.84 142.84 142.84 1.1K
14:09 142.72 142.82 142.72 142.81 1.4K
14:10 142.72 142.72 142.50 142.50 4.4K
14:11 142.55 142.55 142.55 142.55 0.2K
14:12 142.31 142.44 142.31 142.44 0.4K
14:13 142.53 142.54 142.43 142.43 1.0K
14:14 142.20 142.43 142.20 142.43 0.8K
14:16 142.39 142.39 142.39 142.39 0.1K
14:17 142.41 142.41 142.41 142.41 1.1K
14:18 142.35 142.35 142.35 142.35 2.5K
14:19 142.34 142.35 142.34 142.35 0.7K
14:20 142.36 142.36 142.36 142.35 0.2K
14:21 142.36 142.36 142.36 142.35 0.3K
14:22 142.34 142.34 142.34 142.34 1.3K
14:24 142.43 142.80 142.43 142.66 3.3K
14:25 142.80 142.80 142.73 142.78 2.9K
14:26 142.75 142.79 142.75 142.79 1.2K
14:27 142.83 142.83 142.83 142.83 0.9K
14:29 142.80 142.95 142.80 142.88 0.9K
14:30 142.85 142.85 142.85 142.85 0.3K
14:31 142.95 142.95 142.90 142.90 1.0K
14:33 142.90 142.97 142.90 142.90 0.9K
14:34 142.86 142.91 142.86 142.91 0.9K
14:36 143.09 143.09 143.09 143.09 0.7K
14:37 143.13 143.13 142.97 142.97 0.6K
14:38 142.98 143.14 142.98 143.02 1.2K
14:39 142.98 142.98 142.98 142.98 0.4K
14:40 143.19 143.19 143.19 143.19 0.8K
14:42 143.24 143.38 143.24 143.38 0.9K
14:46 143.42 143.42 143.42 143.42 0.5K
14:47 143.48 143.48 143.48 143.48 0.5K
14:48 143.57 143.61 143.57 143.61 1.9K
14:49 143.65 143.67 143.65 143.67 1.2K
14:51 143.87 143.89 143.87 143.88 2.3K
14:52 143.89 143.89 143.82 143.82 0.4K
14:53 143.89 143.89 143.89 143.89 0.1K
14:54 143.89 143.89 143.88 143.88 0.5K
14:55 143.80 143.81 143.71 143.81 1.8K
14:56 143.80 143.80 143.80 143.79 0.5K
14:57 143.88 143.88 143.84 143.84 0.6K
14:58 143.82 143.82 143.82 143.82 0.3K
14:59 143.82 143.89 143.82 143.89 0.9K
15:00 143.80 143.86 143.80 143.86 2.2K
15:01 143.87 143.87 143.87 143.87 0.3K
15:02 143.85 143.85 143.75 143.84 3.6K
15:03 143.94 144.09 143.94 144.09 3.5K
15:04 143.99 143.99 143.99 143.99 0.8K
15:05 144.02 144.02 144.02 144.02 0.6K
15:06 144.01 144.01 144.01 144.01 0.2K
15:07 144.01 144.02 144.01 144.02 1.3K
15:08 144.02 144.14 144.02 144.01 0.5K
15:09 144.01 144.01 143.67 143.67 14.3K
15:10 143.55 143.55 143.50 143.50 0.6K
15:11 143.53 143.60 143.53 143.58 4.6K
15:12 143.50 143.58 143.50 143.58 3.0K
15:13 143.57 143.57 143.57 143.57 0.4K
15:14 143.57 143.57 143.57 143.57 0.2K
15:15 143.58 143.58 143.58 143.58 2.4K
15:16 143.48 143.48 143.48 143.48 3.2K
15:19 143.50 143.56 143.50 143.56 0.3K
15:20 143.49 143.49 143.49 143.49 2.2K
15:21 143.52 143.52 143.52 143.52 0.6K
15:22 143.48 143.48 143.48 143.48 0.2K
15:23 143.39 143.39 143.39 143.39 0.8K
15:24 143.59 143.59 143.58 143.58 1.6K
15:25 143.50 143.50 143.50 143.50 0.2K
15:26 143.50 143.50 143.30 143.30 3.1K
15:27 143.35 143.35 143.35 143.35 0.5K
15:28 143.24 143.24 143.24 143.24 0.4K
15:29 143.33 143.50 143.33 143.50 2.0K
15:30 143.57 143.58 143.57 143.58 2.3K
15:31 143.58 143.58 143.58 143.58 1.3K
15:32 143.61 143.62 143.61 143.62 1.3K
15:33 143.54 143.58 143.54 143.54 1.6K
15:34 143.70 143.70 143.70 143.70 0.5K
15:35 143.67 143.67 143.67 143.67 0.7K
15:36 143.55 143.70 143.55 143.70 1.4K
15:37 143.55 143.70 143.55 143.60 3.2K
15:38 143.62 143.62 143.58 143.60 1.6K
15:39 143.70 143.70 143.70 143.70 1.0K
15:40 143.60 143.60 143.60 143.60 0.5K
15:41 143.50 143.69 143.50 143.62 3.2K
15:42 143.63 143.75 143.63 143.75 3.3K
15:43 143.74 143.74 143.74 143.74 1.2K
15:44 143.72 143.77 143.58 143.58 2.9K
15:45 143.56 143.56 143.56 143.56 0.7K
15:46 143.55 143.69 143.48 143.69 8.0K
15:47 143.68 143.68 143.68 143.68 1.6K
15:48 143.68 143.68 143.50 143.50 2.3K
15:49 143.57 143.57 143.38 143.38 3.0K
15:50 143.62 143.66 143.59 143.66 4.2K
15:51 143.65 143.69 143.65 143.69 2.6K
15:52 143.68 143.68 143.65 143.68 3.3K
15:53 143.77 143.80 143.71 143.71 1.8K
15:54 143.71 144.05 143.71 144.04 5.1K
15:55 143.96 144.11 143.96 144.10 5.2K
15:56 144.16 144.30 144.16 144.29 4.8K
15:57 144.31 144.42 144.27 144.36 9.7K
15:58 144.37 144.45 144.27 144.29 11.5K
15:59 144.26 144.30 144.07 144.15 15.7K
16:00 144.17 144.17 144.17 144.17 104.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据