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
09:30 131.26 131.39 130.85 130.85 10.6K
09:31 131.00 131.00 131.00 131.00 0.3K
09:33 131.15 131.15 131.15 131.15 0.3K
09:35 131.77 131.77 130.00 130.00 2.6K
09:36 131.42 131.42 131.42 131.42 0.2K
09:37 131.59 131.59 131.59 131.59 0.2K
09:39 131.60 131.60 131.44 131.44 0.5K
09:40 131.05 131.05 130.87 130.87 1.5K
09:41 132.01 132.01 132.01 132.01 3.0K
09:42 131.61 131.61 131.32 131.36 2.2K
09:44 130.72 130.72 130.72 130.72 1.1K
09:48 131.32 131.32 131.32 131.32 0.2K
09:49 131.49 131.50 131.49 131.50 0.7K
09:50 131.32 131.32 131.32 131.32 0.4K
09:51 131.34 131.38 131.34 131.38 3.4K
09:52 131.06 131.38 131.06 131.38 0.8K
09:53 131.55 131.55 131.35 131.35 0.7K
09:55 131.38 131.38 131.37 131.37 0.3K
09:56 131.37 131.37 131.37 131.37 0.1K
09:57 131.36 131.36 131.36 131.36 0.2K
09:58 131.12 131.39 131.12 131.39 1.3K
09:59 131.44 131.73 131.44 131.73 0.5K
10:00 132.00 132.19 132.00 132.19 0.5K
10:01 131.54 131.54 131.54 131.54 0.4K
10:02 132.12 132.12 132.12 132.12 1.1K
10:03 131.83 132.13 131.83 132.13 0.9K
10:04 132.13 132.13 132.13 132.13 0.8K
10:05 132.37 132.37 132.36 132.35 0.7K
10:06 132.39 132.39 132.39 132.39 0.1K
10:07 132.62 132.62 132.54 132.54 0.4K
10:08 132.97 132.97 132.97 132.97 0.4K
10:09 133.03 133.03 133.03 133.03 0.1K
10:10 133.13 133.31 133.13 133.31 0.9K
10:11 132.84 132.84 132.84 132.84 0.3K
10:12 133.17 133.17 132.85 132.85 1.0K
10:13 133.01 133.01 133.01 133.01 0.2K
10:14 133.07 133.07 133.07 133.07 0.1K
10:15 132.86 132.86 132.86 132.86 1.7K
10:16 132.87 133.03 132.87 133.03 0.7K
10:18 133.22 133.26 133.22 133.26 8.7K
10:19 133.84 133.84 133.84 133.84 0.6K
10:20 133.70 133.89 133.70 133.89 1.0K
10:21 133.46 134.11 133.46 134.11 3.1K
10:22 134.42 134.42 134.42 134.42 0.6K
10:24 133.81 133.81 133.81 133.81 0.3K
10:25 134.42 134.42 134.42 134.42 0.6K
10:26 133.95 133.95 133.65 133.65 0.6K
10:27 133.60 133.60 133.60 133.60 0.4K
10:28 133.48 133.48 133.48 133.48 0.8K
10:29 133.55 133.55 133.55 133.55 0.7K
10:30 133.61 133.61 133.61 133.61 1.8K
10:31 133.56 133.56 133.56 133.56 0.7K
10:32 133.34 133.34 133.34 133.34 0.2K
10:33 133.03 133.03 133.02 133.02 1.7K
10:39 132.85 132.85 132.85 132.85 1.1K
10:40 133.01 133.01 133.01 133.01 0.5K
10:43 133.01 133.01 132.83 132.83 0.7K
10:44 132.65 132.65 132.65 132.65 0.8K
10:47 132.49 132.49 132.49 132.49 0.2K
10:49 132.39 132.39 132.39 132.39 1.3K
10:53 132.23 132.26 132.23 132.26 1.4K
10:54 132.27 132.37 132.27 132.36 2.4K
10:55 132.27 132.27 132.27 132.27 4.1K
10:56 132.36 132.36 132.26 132.26 0.4K
10:57 132.29 132.56 132.29 132.56 2.3K
10:58 132.51 132.55 132.51 132.55 2.7K
11:01 132.89 132.89 132.73 132.73 0.9K
11:02 132.67 132.98 132.67 132.76 1.9K
11:05 132.84 132.84 132.84 132.84 0.1K
11:06 132.78 133.01 132.78 133.01 0.2K
11:07 132.79 132.80 132.79 132.80 1.5K
11:08 133.11 133.11 133.01 133.01 1.4K
11:09 133.06 133.06 133.06 133.06 0.4K
11:10 133.20 133.20 133.20 133.20 0.5K
11:12 133.07 133.07 133.07 133.07 0.5K
11:13 133.07 133.07 133.03 133.03 3.3K
11:14 133.03 133.03 133.03 133.03 0.6K
11:15 133.03 133.03 133.03 133.03 0.5K
11:16 133.18 133.18 133.03 133.03 0.5K
11:17 133.03 133.03 133.03 133.03 0.9K
11:18 133.03 133.23 133.03 133.23 0.6K
11:20 133.20 133.20 133.03 133.03 0.9K
11:21 133.46 133.49 133.36 133.49 2.1K
11:22 133.58 133.64 133.58 133.64 0.8K
11:23 133.43 133.44 133.43 133.44 2.4K
11:26 133.42 133.42 133.42 133.42 1.4K
11:28 133.53 133.53 133.53 133.53 0.5K
11:29 133.70 133.75 133.70 133.75 1.4K
11:30 133.63 133.63 133.63 133.63 1.9K
11:33 133.60 133.61 133.60 133.61 1.3K
11:34 133.88 133.88 133.88 133.88 1.3K
11:36 133.60 133.62 133.59 133.59 0.8K
11:37 133.59 133.59 133.59 133.59 1.0K
11:38 133.66 133.75 133.66 133.74 1.9K
11:39 133.65 133.65 133.65 133.65 0.9K
11:40 133.75 133.78 133.75 133.78 0.3K
11:41 133.78 133.78 133.78 133.78 1.2K
11:42 133.66 133.66 133.58 133.58 0.9K
11:43 133.65 133.65 133.65 133.65 0.7K
11:44 133.55 133.55 133.55 133.55 0.7K
11:45 133.42 133.42 133.42 133.42 1.5K
11:47 133.43 133.43 133.24 133.24 1.2K
11:48 133.16 133.17 133.16 133.17 0.5K
11:49 133.03 133.03 133.03 133.03 0.4K
11:50 132.96 132.96 132.96 132.96 0.8K
11:52 133.02 133.02 133.02 133.02 0.2K
11:53 133.02 133.06 133.02 133.06 1.7K
11:56 133.03 133.03 133.03 133.03 0.2K
11:57 132.99 132.99 132.99 132.99 0.5K
12:00 132.81 132.84 132.81 132.84 0.5K
12:01 132.98 132.98 132.98 132.98 0.7K
12:02 132.77 132.77 132.77 132.77 1.0K
12:07 132.71 132.71 132.71 132.71 1.4K
12:08 132.66 132.79 132.66 132.79 1.6K
12:09 132.58 132.58 132.49 132.49 2.0K
12:10 132.51 132.51 132.51 132.51 1.1K
12:12 132.71 132.71 132.71 132.71 1.7K
12:13 132.65 132.65 132.65 132.65 0.3K
12:15 132.64 132.64 132.64 132.64 0.3K
12:16 132.65 132.65 132.59 132.59 1.2K
12:17 132.43 132.43 132.43 132.43 0.7K
12:19 132.50 132.50 132.50 132.50 0.4K
12:21 132.42 132.42 132.42 132.42 0.9K
12:22 132.48 132.52 132.48 132.52 1.0K
12:26 132.47 132.47 132.39 132.39 0.5K
12:27 132.42 132.42 132.41 132.41 0.5K
12:28 132.38 132.38 132.38 132.38 0.5K
12:30 132.35 132.35 132.35 132.35 0.3K
12:31 132.36 132.36 132.36 132.35 0.9K
12:33 132.49 132.62 132.49 132.62 2.7K
12:37 133.02 133.05 133.02 133.05 0.9K
12:38 133.14 133.14 133.14 133.14 0.7K
12:40 133.08 133.08 133.08 133.07 0.7K
12:42 133.26 133.26 133.26 133.26 0.8K
12:43 133.40 133.40 133.40 133.40 1.4K
12:49 133.13 133.13 133.13 133.13 0.1K
12:50 133.25 133.25 133.25 133.25 0.2K
12:52 133.13 133.13 133.13 133.13 0.3K
12:54 133.33 133.33 133.33 133.33 0.6K
12:58 133.20 133.29 133.20 133.21 0.9K
12:59 133.28 133.28 133.24 133.24 1.0K
13:02 133.21 133.21 133.21 133.21 0.7K
13:04 133.21 133.21 133.11 133.11 0.8K
13:05 133.10 133.10 132.95 132.95 1.8K
13:07 132.87 132.87 132.87 132.87 0.3K
13:09 132.73 132.84 132.73 132.84 0.6K
13:10 132.84 132.84 132.84 132.84 0.3K
13:11 132.84 132.96 132.84 132.96 1.6K
13:13 132.89 133.06 132.89 133.06 2.2K
13:14 133.11 133.11 133.11 133.11 0.4K
13:15 133.03 133.03 133.03 133.03 0.5K
13:17 133.20 133.22 133.18 133.18 2.5K
13:19 133.36 133.36 133.36 133.36 0.4K
13:20 133.49 133.49 133.49 133.49 0.1K
13:21 133.70 133.70 133.70 133.70 2.9K
13:22 133.70 133.74 133.70 133.74 0.6K
13:23 133.92 133.92 133.92 133.92 0.4K
13:25 133.85 133.85 133.82 133.82 0.9K
13:26 133.75 133.75 133.75 133.75 0.7K
13:28 133.91 133.91 133.91 133.91 0.3K
13:29 133.81 133.81 133.81 133.81 0.3K
13:30 133.82 133.82 133.61 133.61 0.9K
13:32 133.61 133.61 133.61 133.61 0.3K
13:34 133.54 133.69 133.54 133.69 0.5K
13:35 133.73 133.80 133.73 133.80 0.6K
13:37 133.72 133.72 133.72 133.72 0.1K
13:38 133.82 133.95 133.54 133.69 1.7K
13:39 133.69 133.69 133.69 133.69 0.5K
13:41 133.75 133.75 133.75 133.75 0.4K
13:43 133.75 133.75 133.75 133.75 0.2K
13:44 133.55 133.55 133.55 133.55 0.2K
13:45 133.95 133.95 133.95 133.95 0.3K
13:46 133.75 133.75 133.75 133.75 0.2K
13:47 133.62 133.62 133.62 133.62 0.2K
13:48 133.65 133.86 133.65 133.86 0.5K
13:49 133.84 133.84 133.84 133.84 0.5K
13:50 133.77 133.77 133.77 133.77 0.6K
13:52 133.89 133.89 133.89 133.89 0.1K
13:53 133.78 133.78 133.78 133.78 0.6K
13:54 133.67 133.68 133.66 133.68 1.7K
13:55 133.80 133.80 133.80 133.80 0.7K
13:56 133.73 133.73 133.73 133.73 0.5K
13:58 133.73 133.73 133.73 133.73 0.7K
14:00 133.72 133.73 133.72 133.73 0.5K
14:01 133.73 133.73 133.73 133.73 0.1K
14:02 133.74 133.75 133.74 133.75 2.5K
14:03 133.62 133.89 133.62 133.89 0.9K
14:04 133.76 133.76 133.76 133.76 0.2K
14:06 133.78 133.83 133.77 133.77 0.7K
14:07 133.89 133.89 133.89 133.89 0.2K
14:08 133.89 133.89 133.73 133.73 0.7K
14:09 133.79 133.79 133.79 133.79 0.1K
14:10 133.86 133.86 133.79 133.79 0.7K
14:11 133.79 133.79 133.76 133.76 3.5K
14:14 133.76 133.76 133.76 133.76 3.5K
14:15 133.73 133.73 133.70 133.70 0.8K
14:16 133.72 133.72 133.72 133.72 0.5K
14:17 133.70 133.70 133.70 133.70 0.3K
14:19 133.72 133.72 133.72 133.72 0.1K
14:20 133.79 133.79 133.79 133.79 0.8K
14:23 133.74 133.74 133.73 133.73 1.9K
14:26 133.72 133.72 133.72 133.72 0.4K
14:27 133.72 133.72 133.72 133.72 0.4K
14:28 133.73 133.76 133.65 133.65 1.6K
14:31 133.63 133.72 133.63 133.72 0.3K
14:32 133.71 133.71 133.71 133.71 1.3K
14:34 133.57 133.57 133.57 133.57 1.0K
14:35 133.42 133.42 133.27 133.33 9.4K
14:36 133.32 133.35 133.32 133.35 3.7K
14:37 133.14 133.14 132.74 132.74 3.3K
14:38 132.91 132.91 132.64 132.81 1.3K
14:39 132.92 133.03 132.91 133.03 15.9K
14:40 133.03 133.03 132.92 132.92 1.4K
14:41 132.88 132.89 132.88 132.88 5.5K
14:42 132.88 132.88 132.74 132.74 0.7K
14:43 132.81 132.81 132.67 132.80 1.3K
14:44 132.70 132.78 132.70 132.78 0.7K
14:45 132.78 132.78 132.78 132.78 1.0K
14:46 132.78 132.78 132.66 132.78 0.8K
14:47 132.78 132.78 132.78 132.78 0.6K
14:48 132.78 132.78 132.78 132.78 1.0K
14:49 132.77 132.77 132.75 132.75 1.0K
14:50 132.82 132.84 132.78 132.78 1.2K
14:51 132.78 132.78 132.77 132.76 2.4K
14:52 132.77 132.77 132.73 132.77 0.5K
14:53 132.88 132.89 132.82 132.82 2.1K
14:54 132.82 132.92 132.82 132.82 1.3K
14:55 132.82 132.96 132.82 132.96 3.2K
14:56 132.96 132.96 132.96 132.96 0.7K
14:57 133.00 133.01 133.00 133.01 3.6K
14:58 133.01 133.01 133.00 133.00 1.0K
14:59 132.90 132.90 132.81 132.81 2.6K
15:00 132.81 132.82 132.81 132.82 1.5K
15:02 132.82 132.82 132.82 132.82 0.8K
15:03 132.82 132.82 132.82 132.82 0.6K
15:04 132.84 133.02 132.84 133.01 17.1K
15:05 133.01 133.01 133.01 133.01 0.4K
15:06 133.03 133.38 133.03 133.38 3.0K
15:07 133.52 133.66 133.52 133.66 1.4K
15:08 133.67 133.67 133.59 133.59 0.9K
15:09 133.58 133.58 133.37 133.37 2.1K
15:10 133.37 133.37 133.36 133.36 0.8K
15:11 133.34 133.34 133.34 133.34 0.8K
15:12 133.34 133.34 133.34 133.34 0.4K
15:13 133.35 133.35 133.35 133.35 1.1K
15:14 133.35 133.35 133.35 133.35 0.8K
15:16 133.35 133.37 133.35 133.37 3.2K
15:17 133.34 133.34 133.34 133.34 0.8K
15:18 133.31 133.31 133.31 133.31 0.1K
15:19 133.31 133.31 133.31 133.31 0.8K
15:20 133.27 133.27 133.17 133.20 2.4K
15:21 133.24 133.24 133.05 133.05 1.6K
15:22 133.12 133.12 133.12 133.12 1.2K
15:23 133.12 133.12 133.12 133.12 2.0K
15:24 133.12 133.12 133.12 133.12 0.4K
15:25 133.12 133.12 133.12 133.12 1.6K
15:26 133.17 133.18 133.12 133.13 3.7K
15:27 133.13 133.13 133.04 133.04 0.9K
15:28 133.13 133.13 133.13 133.13 3.1K
15:29 133.13 133.13 133.13 133.13 1.0K
15:30 133.13 133.21 133.13 133.13 1.0K
15:31 133.13 133.13 133.05 133.05 1.4K
15:32 133.11 133.11 133.11 133.10 0.5K
15:33 133.11 133.16 133.11 133.16 0.9K
15:34 133.11 133.12 133.05 133.12 0.5K
15:35 133.00 133.00 132.88 132.88 2.6K
15:36 132.86 132.96 132.86 132.96 2.5K
15:37 132.96 132.96 132.96 132.96 0.4K
15:38 132.96 132.96 132.96 132.96 0.6K
15:39 132.96 132.96 132.96 132.96 0.4K
15:40 132.95 132.95 132.95 132.95 0.7K
15:41 132.95 132.96 132.95 132.96 0.8K
15:42 133.01 133.01 132.96 132.96 2.0K
15:43 132.96 132.98 132.94 132.98 3.3K
15:44 132.99 133.07 132.99 133.01 9.4K
15:45 133.02 133.02 133.02 133.01 0.5K
15:46 133.02 133.02 133.02 133.02 0.4K
15:47 132.97 132.97 132.75 132.75 4.7K
15:48 132.83 133.08 132.83 133.00 6.1K
15:49 133.03 133.03 133.01 133.01 1.2K
15:50 132.97 132.97 132.76 132.76 2.6K
15:51 132.81 132.81 132.55 132.57 24.5K
15:52 132.75 132.83 132.75 132.81 4.5K
15:53 132.84 133.01 132.84 133.01 4.8K
15:54 132.98 133.07 132.82 132.86 9.0K
15:55 132.88 133.00 132.88 132.91 6.6K
15:56 132.77 132.82 132.73 132.73 11.2K
15:57 132.77 132.77 132.70 132.73 10.2K
15:58 132.75 132.81 132.68 132.81 15.2K
15:59 132.79 132.79 132.55 132.60 23.4K
16:00 132.60 132.60 132.60 132.60 75.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据