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
09:30 125.00 125.00 124.03 124.03 124.3K
09:32 123.68 125.00 123.68 125.00 4.6K
09:33 124.87 124.87 124.43 124.43 3.4K
09:34 125.09 125.09 123.77 124.43 2.6K
09:35 124.43 125.05 124.43 125.02 7.8K
09:36 125.77 126.34 125.77 126.34 1.4K
09:37 125.60 126.16 125.60 126.16 1.4K
09:38 126.76 126.76 126.10 126.11 2.7K
09:39 126.73 126.73 126.73 126.73 0.4K
09:40 126.74 126.74 126.74 126.74 0.5K
09:41 126.24 126.73 126.24 126.73 0.8K
09:42 126.73 126.73 126.73 126.73 0.4K
09:43 126.92 127.29 126.92 127.29 2.2K
09:44 127.37 127.37 127.22 127.22 2.4K
09:46 127.12 127.12 127.12 127.12 1.2K
09:47 127.12 127.12 127.12 127.12 2.8K
09:48 127.48 127.83 127.48 127.83 1.0K
09:49 127.10 127.52 127.10 127.52 4.7K
09:51 127.83 127.83 127.58 127.58 2.5K
09:52 127.59 127.59 127.58 127.58 26.1K
09:53 127.39 127.39 127.18 127.26 29.4K
09:54 127.72 128.17 127.72 128.17 5.2K
09:55 127.81 127.81 127.81 127.81 0.4K
09:56 128.00 128.08 127.81 127.81 5.4K
09:57 127.40 127.61 127.31 127.31 4.2K
09:58 127.62 127.62 127.12 127.12 2.7K
09:59 127.12 127.18 127.12 127.18 1.0K
10:00 127.14 127.50 126.61 127.50 1.5K
10:01 127.14 127.14 127.00 127.00 13.2K
10:02 126.99 126.99 126.15 126.15 2.3K
10:04 126.32 126.32 125.35 125.35 2.8K
10:05 125.35 125.55 125.35 125.41 7.4K
10:06 125.66 125.76 125.60 125.62 2.2K
10:07 125.63 125.67 125.46 125.46 3.6K
10:08 125.63 125.63 125.24 125.45 4.5K
10:09 124.90 125.20 124.90 125.20 1.1K
10:10 124.97 125.13 124.86 124.86 6.1K
10:11 124.82 124.95 124.60 124.95 2.7K
10:12 124.90 124.90 124.46 124.46 1.8K
10:13 124.61 124.67 124.38 124.67 1.2K
10:14 124.89 125.16 124.89 124.99 3.9K
10:15 125.00 125.00 125.00 125.00 1.5K
10:16 124.73 124.73 124.58 124.58 1.4K
10:17 124.72 124.88 124.72 124.76 3.7K
10:18 124.94 124.94 124.94 124.94 0.4K
10:19 125.02 125.02 124.79 124.79 0.9K
10:20 124.73 124.73 124.44 124.45 1.2K
10:21 124.50 124.50 124.33 124.42 1.6K
10:22 124.31 124.65 124.31 124.57 1.7K
10:24 124.58 124.67 124.46 124.46 2.0K
10:25 124.42 124.42 124.39 124.39 2.0K
10:27 124.61 124.61 124.42 124.42 1.6K
10:28 124.42 124.48 124.42 124.48 0.8K
10:29 124.42 124.67 124.09 124.09 5.7K
10:30 124.43 124.43 124.10 124.14 5.0K
10:31 124.08 124.40 124.06 124.06 4.3K
10:32 123.99 124.04 123.99 124.04 1.7K
10:33 124.05 124.06 124.05 124.06 0.4K
10:34 124.06 124.16 123.86 124.16 22.9K
10:35 124.10 124.20 123.85 123.85 9.0K
10:36 123.77 123.83 123.67 123.67 5.4K
10:37 123.56 123.56 123.35 123.51 1.3K
10:38 123.43 123.50 123.43 123.50 2.2K
10:40 123.43 123.43 123.43 123.43 0.4K
10:41 123.20 123.20 123.20 123.20 1.0K
10:42 123.38 123.38 123.38 123.38 3.7K
10:43 123.51 123.51 123.14 123.14 2.5K
10:45 123.30 123.79 123.30 123.79 4.5K
10:46 123.78 123.99 123.78 123.83 3.2K
10:47 123.92 123.92 123.83 123.89 0.7K
10:48 123.90 124.03 123.75 123.75 3.7K
10:49 123.80 123.91 123.80 123.91 1.2K
10:51 123.89 123.90 123.68 123.68 3.1K
10:54 123.96 123.96 123.68 123.69 1.4K
10:55 123.42 123.70 123.42 123.70 0.8K
10:56 123.53 123.79 123.45 123.66 5.7K
10:57 123.41 123.66 123.41 123.66 1.4K
10:58 123.76 123.76 123.76 123.76 2.1K
10:59 124.04 124.04 123.86 123.86 0.8K
11:00 123.86 123.92 123.77 123.92 1.7K
11:01 123.97 123.98 123.84 123.98 2.2K
11:02 124.15 124.41 124.14 124.33 5.7K
11:04 124.40 124.40 124.40 124.40 0.4K
11:05 124.28 124.40 124.20 124.20 2.4K
11:07 124.20 124.20 124.20 124.20 0.6K
11:08 124.14 124.14 124.14 124.14 2.5K
11:09 124.14 124.14 124.14 124.14 1.2K
11:10 124.22 124.34 124.22 124.34 1.8K
11:11 124.25 124.25 124.07 124.07 0.6K
11:12 124.31 124.31 124.06 124.06 1.3K
11:13 124.32 124.32 124.04 124.04 2.8K
11:15 124.21 124.52 124.21 124.27 6.6K
11:16 124.09 124.38 124.09 124.38 1.8K
11:18 124.29 124.47 124.29 124.29 0.9K
11:19 124.29 124.29 124.18 124.18 2.3K
11:20 124.15 124.27 124.06 124.27 1.1K
11:21 124.12 124.45 124.11 124.12 2.3K
11:22 124.18 124.28 124.18 124.28 1.1K
11:23 124.07 124.07 124.07 124.07 0.4K
11:24 124.33 124.46 124.08 124.08 2.0K
11:25 124.30 124.30 124.28 124.28 1.9K
11:26 124.15 124.20 124.15 124.20 0.9K
11:27 124.50 124.50 124.26 124.28 2.2K
11:28 124.28 124.32 124.28 124.32 0.9K
11:29 124.31 124.32 124.31 124.32 1.4K
11:30 124.32 124.46 124.04 124.04 3.6K
11:31 124.09 124.09 124.09 124.09 0.2K
11:32 124.05 124.05 124.05 124.05 0.7K
11:33 124.19 124.19 124.19 124.19 0.7K
11:34 124.05 124.19 124.05 124.19 0.8K
11:35 124.25 124.60 124.25 124.60 5.7K
11:36 124.60 124.60 124.60 124.60 0.4K
11:37 124.43 124.43 124.43 124.43 2.5K
11:39 124.43 124.43 124.43 124.43 0.1K
11:40 124.43 124.43 124.27 124.27 4.1K
11:41 124.14 124.14 124.14 124.14 1.0K
11:42 124.40 124.40 124.19 124.19 0.9K
11:43 124.54 124.54 124.54 124.54 1.1K
11:44 124.40 124.76 124.40 124.76 3.1K
11:46 124.77 124.77 124.59 124.63 2.3K
11:48 124.66 124.66 124.66 124.66 0.7K
11:49 124.55 124.55 124.54 124.54 2.2K
11:50 124.65 124.78 124.64 124.78 0.9K
11:51 124.78 124.78 124.71 124.71 1.9K
11:52 124.74 124.74 124.74 124.74 0.4K
11:53 124.58 124.60 124.58 124.59 1.0K
11:54 124.89 124.89 124.60 124.60 0.8K
11:55 124.77 124.85 124.77 124.85 2.7K
11:56 124.80 124.80 124.77 124.77 0.8K
11:57 124.62 124.79 124.62 124.79 2.9K
11:58 124.88 124.88 124.66 124.66 1.6K
11:59 124.65 124.87 124.65 124.74 0.9K
12:00 124.58 124.93 124.58 124.93 3.4K
12:01 125.20 125.20 125.13 125.13 4.9K
12:02 125.23 125.27 125.23 125.27 1.6K
12:03 125.35 125.60 125.35 125.60 2.2K
12:04 125.64 125.64 125.64 125.64 0.7K
12:05 125.81 125.81 125.81 125.81 1.1K
12:07 125.83 125.83 125.62 125.62 1.6K
12:08 125.73 125.73 125.61 125.61 1.3K
12:09 125.63 125.63 125.63 125.63 0.8K
12:10 125.49 125.62 125.49 125.62 5.9K
12:11 125.64 125.64 125.57 125.57 2.6K
12:12 125.59 125.99 125.59 125.99 7.1K
12:13 126.12 126.12 126.05 126.05 1.0K
12:14 126.06 126.06 126.06 126.06 1.1K
12:15 125.89 125.90 125.85 125.85 6.0K
12:16 125.83 125.91 125.83 125.84 2.1K
12:17 125.80 125.80 125.80 125.80 0.5K
12:18 125.71 125.71 125.71 125.71 0.9K
12:19 125.94 125.94 125.74 125.74 1.1K
12:20 125.75 125.75 125.54 125.56 1.3K
12:21 125.56 125.62 125.41 125.62 1.4K
12:22 125.42 125.42 125.42 125.42 1.8K
12:23 125.35 125.35 125.32 125.32 1.3K
12:24 125.19 125.38 125.19 125.31 8.0K
12:25 125.19 125.19 125.07 125.07 0.5K
12:26 125.00 125.10 125.00 125.10 2.4K
12:27 125.33 125.33 125.22 125.22 1.5K
12:28 125.05 125.05 125.05 125.05 1.1K
12:29 125.07 125.27 125.07 125.27 1.2K
12:30 125.27 125.31 125.24 125.24 2.6K
12:31 125.41 125.53 125.37 125.47 3.3K
12:32 125.42 125.50 125.42 125.49 1.3K
12:33 125.42 125.42 125.42 125.42 0.2K
12:34 125.42 125.65 125.42 125.57 3.0K
12:35 125.57 125.70 125.57 125.70 1.3K
12:36 125.70 125.70 125.64 125.64 1.4K
12:37 125.59 125.59 125.59 125.59 0.5K
12:38 125.60 125.71 125.60 125.69 1.0K
12:39 125.59 125.59 125.59 125.59 2.2K
12:40 125.49 125.49 125.49 125.49 0.7K
12:41 125.31 125.31 125.31 125.31 1.1K
12:42 125.29 125.29 125.29 125.29 0.4K
12:43 125.16 125.30 125.16 125.30 2.2K
12:45 125.09 125.09 125.09 125.09 0.7K
12:46 125.19 125.20 125.02 125.10 2.7K
12:47 125.15 125.15 125.14 125.14 0.4K
12:48 125.03 125.15 125.03 125.09 0.9K
12:49 125.23 125.41 125.08 125.41 6.8K
12:50 125.63 125.63 125.63 125.63 0.4K
12:51 125.67 125.67 125.54 125.54 2.9K
12:52 125.60 125.73 125.60 125.73 0.9K
12:53 125.53 125.65 125.53 125.65 1.3K
12:54 125.50 125.73 125.50 125.73 0.6K
12:55 125.62 125.75 125.62 125.75 2.6K
12:56 125.63 125.70 125.46 125.46 22.5K
12:57 125.30 125.49 125.30 125.49 1.1K
12:58 125.38 125.38 125.32 125.32 1.3K
12:59 125.06 125.34 125.06 125.34 2.8K
13:01 125.09 125.09 125.02 125.02 0.5K
13:02 125.03 125.16 125.03 125.16 2.6K
13:03 125.04 125.04 125.04 125.04 0.7K
13:04 125.06 125.06 125.06 125.06 0.5K
13:05 125.08 125.08 125.07 125.07 1.4K
13:06 124.92 124.92 124.92 124.92 0.6K
13:07 124.92 124.92 124.92 124.92 0.4K
13:08 124.93 125.03 124.92 125.00 4.8K
13:12 124.96 124.96 124.96 124.96 3.1K
13:14 125.00 125.14 125.00 125.11 10.5K
13:15 125.03 125.04 125.03 125.04 1.6K
13:17 124.95 124.95 124.83 124.83 0.9K
13:18 124.71 124.73 124.57 124.57 3.4K
13:20 124.58 124.60 124.58 124.60 0.7K
13:21 124.60 124.92 124.60 124.92 2.0K
13:24 124.89 124.89 124.89 124.89 1.7K
13:25 124.89 124.90 124.89 124.90 1.0K
13:26 124.95 124.95 124.95 124.95 0.6K
13:27 124.96 124.96 124.96 124.96 2.2K
13:28 124.96 124.96 124.96 124.96 3.5K
13:30 124.71 124.71 124.71 124.71 0.2K
13:31 124.72 124.72 124.58 124.58 2.1K
13:33 124.45 124.45 124.45 124.45 0.2K
13:35 124.46 124.52 124.46 124.47 2.1K
13:39 124.49 124.49 124.49 124.49 1.8K
13:41 124.39 124.39 124.39 124.39 0.3K
13:42 124.39 124.40 124.39 124.40 0.5K
13:43 124.40 124.40 124.40 124.40 0.5K
13:44 124.39 124.39 124.23 124.23 2.4K
13:46 124.12 124.12 124.12 124.12 0.2K
13:47 124.12 124.27 124.12 124.27 0.9K
13:48 124.12 124.39 124.12 124.39 1.4K
13:49 124.27 124.27 124.20 124.20 0.3K
13:50 124.19 124.19 124.19 124.19 0.4K
13:51 124.20 124.27 124.20 124.27 0.5K
13:52 124.28 124.28 124.28 124.28 1.4K
13:54 124.15 124.38 124.15 124.38 0.8K
13:55 124.21 124.21 124.21 124.21 0.2K
13:56 124.22 124.39 124.22 124.39 4.7K
13:58 124.28 124.28 124.28 124.28 0.3K
13:59 124.17 124.17 123.87 123.97 7.0K
14:00 123.95 123.98 123.86 123.98 3.0K
14:01 123.98 123.98 123.98 123.98 0.6K
14:02 123.98 124.07 123.98 124.07 2.3K
14:05 124.00 124.00 124.00 124.00 0.3K
14:06 123.99 123.99 123.99 123.99 0.2K
14:07 123.77 123.84 123.77 123.84 3.8K
14:08 123.84 123.86 123.70 123.70 1.2K
14:09 123.71 123.71 123.71 123.71 0.3K
14:10 123.71 123.71 123.71 123.71 0.1K
14:11 123.75 123.76 123.75 123.76 0.4K
14:12 123.98 123.98 123.86 123.86 1.0K
14:13 123.90 124.00 123.79 123.79 2.0K
14:15 123.74 123.74 123.74 123.74 0.6K
14:16 123.70 123.70 123.70 123.70 1.1K
14:17 123.80 123.80 123.57 123.57 2.2K
14:18 123.69 123.69 123.49 123.49 4.0K
14:19 123.37 123.37 123.09 123.16 4.8K
14:20 123.06 123.17 123.06 123.17 0.7K
14:21 123.19 123.19 123.09 123.10 1.5K
14:22 123.13 123.13 123.05 123.06 11.3K
14:23 123.07 123.07 123.07 123.07 0.5K
14:24 123.10 123.10 123.06 123.06 2.9K
14:25 122.90 122.95 122.90 122.95 0.2K
14:26 122.92 122.93 122.89 122.93 1.5K
14:27 122.81 122.81 122.81 122.81 0.8K
14:28 122.90 122.90 122.90 122.90 0.4K
14:29 122.73 122.94 122.73 122.94 1.5K
14:30 122.94 123.02 122.94 123.02 4.2K
14:31 123.02 123.02 123.01 123.01 2.3K
14:32 122.96 123.01 122.96 123.01 1.8K
14:33 123.01 123.01 123.01 123.01 1.2K
14:36 123.02 123.03 123.02 123.03 0.8K
14:37 122.99 123.03 122.99 123.03 1.2K
14:38 123.03 123.03 122.93 123.01 0.7K
14:39 123.01 123.14 123.01 123.02 8.4K
14:40 123.13 123.13 123.00 123.07 1.0K
14:41 123.08 123.08 123.02 123.02 1.5K
14:42 123.00 123.00 122.92 122.99 1.6K
14:43 122.92 123.00 122.92 122.92 1.3K
14:44 122.91 122.93 122.91 122.92 0.7K
14:45 122.91 122.91 122.91 122.91 0.7K
14:46 122.92 122.92 122.91 122.91 2.0K
14:47 122.89 122.89 122.89 122.89 0.7K
14:49 123.02 123.02 122.89 122.89 3.5K
14:50 122.88 122.98 122.87 122.98 0.9K
14:51 122.89 122.89 122.89 122.89 0.7K
14:52 122.86 122.86 122.85 122.85 0.9K
14:53 123.01 123.01 122.87 122.87 0.8K
14:54 123.03 123.03 122.95 122.95 1.0K
14:55 122.92 122.92 122.92 122.92 0.3K
14:56 123.03 123.03 123.03 123.03 1.3K
14:57 123.04 123.04 122.99 122.99 1.5K
14:58 123.05 123.05 123.05 123.05 0.7K
14:59 123.05 123.06 122.99 123.06 3.2K
15:00 122.97 123.10 122.94 123.03 16.2K
15:01 123.05 123.05 123.05 123.05 0.2K
15:02 122.98 122.98 122.98 122.98 0.7K
15:03 123.04 123.07 122.99 123.07 2.7K
15:04 123.00 123.24 123.00 123.23 9.9K
15:05 123.24 123.24 123.02 123.02 2.9K
15:06 123.01 123.01 123.01 123.01 0.2K
15:07 123.01 123.01 122.94 122.94 2.6K
15:08 122.94 123.03 122.94 123.03 2.7K
15:09 123.05 123.20 123.05 123.20 3.7K
15:11 123.36 123.36 123.36 123.36 3.8K
15:14 123.52 123.52 123.46 123.46 2.4K
15:15 123.52 123.52 123.43 123.43 3.7K
15:16 123.34 123.34 123.31 123.31 0.8K
15:17 123.23 123.23 123.17 123.17 1.4K
15:18 123.17 123.19 123.17 123.19 0.9K
15:19 123.20 123.20 123.20 123.20 1.8K
15:20 123.22 123.22 123.22 123.22 0.8K
15:21 123.20 123.20 123.20 123.20 1.4K
15:22 123.12 123.23 123.12 123.23 1.3K
15:23 123.23 123.23 123.10 123.10 2.0K
15:25 123.05 123.05 122.95 122.95 2.4K
15:26 122.95 122.95 122.95 122.95 1.3K
15:27 122.95 122.95 122.83 122.85 2.5K
15:28 122.84 122.84 122.84 122.84 4.2K
15:29 122.73 122.84 122.73 122.84 2.0K
15:30 122.83 122.85 122.72 122.72 2.7K
15:31 122.79 122.79 122.72 122.73 1.4K
15:32 122.66 122.86 122.66 122.86 9.4K
15:33 122.80 122.87 122.80 122.84 2.7K
15:34 122.89 123.22 122.89 123.11 4.3K
15:35 123.10 123.10 122.97 122.97 1.0K
15:36 123.00 123.00 122.99 122.99 2.7K
15:37 123.02 123.02 123.02 123.02 0.3K
15:38 123.03 123.03 122.94 122.94 3.8K
15:39 123.04 123.04 122.82 122.83 5.9K
15:40 122.75 122.77 122.75 122.77 3.9K
15:41 122.65 122.65 122.65 122.65 0.4K
15:42 122.68 122.74 122.68 122.71 4.5K
15:43 122.75 122.83 122.75 122.83 2.4K
15:44 122.78 123.13 122.78 123.13 11.2K
15:45 123.15 123.17 123.15 123.17 1.7K
15:46 123.17 123.21 123.17 123.21 2.9K
15:47 123.23 123.23 123.14 123.14 3.8K
15:48 123.16 123.17 123.09 123.09 7.9K
15:49 123.22 123.26 123.16 123.16 4.3K
15:50 123.28 123.28 123.13 123.19 9.4K
15:51 123.10 123.17 122.80 122.80 13.7K
15:52 122.95 122.96 122.91 122.94 18.9K
15:53 122.94 123.02 122.91 123.02 15.3K
15:54 123.01 123.20 122.91 122.91 17.5K
15:55 122.79 122.82 122.65 122.68 15.2K
15:56 122.68 122.71 122.51 122.58 18.0K
15:57 122.51 122.60 122.51 122.58 27.3K
15:58 122.58 122.72 122.58 122.72 23.3K
15:59 122.72 122.79 122.70 122.78 47.7K
16:00 122.75 122.75 122.75 122.75 175.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据