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
09:30 121.60 121.60 121.60 121.60 6.8K
09:32 120.65 120.65 120.65 120.64 0.4K
09:33 121.82 121.82 121.82 121.82 0.3K
09:34 122.89 122.89 122.89 122.89 0.1K
09:35 122.30 122.99 122.07 122.99 0.4K
09:36 122.98 122.98 122.98 122.98 0.4K
09:41 123.13 123.49 123.13 123.14 1.1K
09:42 123.14 123.15 123.14 123.15 0.4K
09:43 123.15 123.17 122.80 123.17 1.9K
09:44 123.16 123.16 123.16 123.16 1.1K
09:45 123.49 123.53 123.41 123.53 1.6K
09:46 123.58 123.58 123.58 123.58 0.8K
09:47 123.42 123.42 123.41 123.41 1.4K
09:50 123.24 123.40 123.24 123.40 2.0K
09:51 122.83 122.83 122.78 122.79 3.6K
09:52 122.52 122.52 122.45 122.45 0.6K
09:53 122.58 122.58 122.58 122.58 1.2K
09:55 122.58 122.58 122.58 122.58 0.3K
09:56 123.11 123.11 123.11 123.11 1.1K
09:57 123.11 123.11 123.00 123.00 0.5K
09:59 123.11 123.11 123.11 123.11 0.8K
10:00 123.10 123.10 123.00 123.00 0.3K
10:01 123.00 123.00 122.69 122.81 2.7K
10:02 123.11 123.29 122.90 123.07 12.9K
10:03 122.96 123.07 122.96 123.07 0.8K
10:04 123.06 123.06 123.06 123.06 0.5K
10:05 123.05 123.05 123.05 123.05 0.4K
10:06 123.05 123.05 123.05 123.05 0.6K
10:07 122.43 123.02 122.42 122.73 3.1K
10:08 122.73 123.02 122.66 122.66 0.9K
10:09 122.64 122.86 122.64 122.86 1.3K
10:10 122.85 122.85 122.66 122.66 1.6K
10:11 123.01 123.02 122.73 123.01 1.1K
10:12 122.74 123.01 122.74 122.99 2.1K
10:13 122.98 122.99 122.74 122.99 1.4K
10:14 122.98 122.99 122.96 122.99 0.8K
10:15 122.98 123.01 122.77 123.01 0.7K
10:16 122.75 123.01 122.75 123.01 2.5K
10:17 123.01 123.01 122.98 123.01 2.4K
10:18 122.99 123.01 122.99 123.01 0.7K
10:19 123.04 123.27 123.01 123.27 8.3K
10:20 123.10 123.28 123.10 123.10 1.3K
10:21 123.39 123.39 123.30 123.30 1.2K
10:22 123.36 123.36 123.20 123.35 0.4K
10:23 123.20 123.33 123.20 123.22 0.4K
10:24 123.12 123.22 123.12 123.21 0.4K
10:25 123.10 123.20 123.10 123.20 0.5K
10:26 122.86 122.86 122.86 122.86 1.0K
10:27 122.42 122.80 122.42 122.80 0.3K
10:28 122.46 122.79 122.42 122.77 0.7K
10:29 122.74 122.81 122.54 122.54 0.6K
10:30 122.32 122.81 122.32 122.81 0.9K
10:31 122.81 122.81 122.81 122.81 0.3K
10:32 122.78 122.78 122.78 122.78 0.5K
10:33 122.78 122.78 122.78 122.78 0.5K
10:34 122.78 122.84 122.77 122.84 2.1K
10:35 122.83 122.83 122.81 122.81 0.4K
10:36 122.84 122.84 122.83 122.83 0.5K
10:37 122.82 122.84 122.82 122.84 0.3K
10:38 122.84 122.84 122.84 122.84 0.7K
10:39 122.77 123.01 122.77 123.01 1.2K
10:40 123.00 123.02 122.95 123.02 0.8K
10:41 123.02 123.02 122.87 123.01 1.1K
10:42 123.00 123.00 123.00 123.00 0.2K
10:43 122.88 122.98 122.87 122.98 0.9K
10:44 123.01 123.01 122.98 122.98 0.4K
10:45 122.99 122.99 122.99 122.99 0.3K
10:46 122.98 122.98 122.98 122.98 0.6K
10:47 122.93 122.93 122.73 122.73 1.3K
10:49 122.96 122.96 122.96 122.96 0.2K
10:50 122.77 122.95 122.77 122.95 0.4K
10:51 122.95 122.95 122.94 122.94 0.6K
10:52 122.95 122.95 122.95 122.95 0.7K
10:53 122.95 122.95 122.85 122.85 0.8K
10:54 122.95 122.95 122.94 122.94 0.6K
10:55 122.94 122.94 122.76 122.88 1.4K
10:56 122.69 122.85 122.69 122.74 1.8K
10:57 122.86 122.86 122.86 122.86 0.3K
10:58 122.64 122.64 122.64 122.64 0.3K
10:59 122.39 122.63 122.39 122.63 0.6K
11:00 122.81 122.81 122.61 122.72 0.9K
11:01 122.64 122.83 122.64 122.83 1.7K
11:03 122.84 122.84 122.71 122.81 0.6K
11:04 122.68 122.84 122.63 122.63 2.0K
11:05 122.33 122.33 122.33 122.33 0.4K
11:06 122.54 122.54 122.54 122.54 0.2K
11:07 122.37 122.37 122.23 122.23 1.9K
11:08 122.19 122.19 122.18 122.19 1.1K
11:10 122.07 122.07 122.07 122.07 0.4K
11:11 122.03 122.07 122.03 122.07 0.6K
11:12 122.07 122.07 122.07 122.07 0.2K
11:13 121.96 121.96 121.88 121.88 0.7K
11:14 121.81 121.81 121.81 121.81 1.5K
11:15 121.75 121.75 121.75 121.75 0.4K
11:16 121.89 121.89 121.89 121.89 0.1K
11:17 121.83 121.91 121.83 121.91 2.7K
11:18 121.91 121.91 121.91 121.91 0.4K
11:19 121.91 121.91 121.91 121.91 0.6K
11:20 121.91 121.91 121.91 121.91 0.2K
11:21 121.91 121.91 121.91 121.91 0.2K
11:22 121.91 121.91 121.91 121.91 0.3K
11:23 121.96 122.16 121.96 121.96 0.7K
11:24 121.75 122.27 121.75 122.01 1.4K
11:25 122.12 122.12 122.01 122.01 0.3K
11:26 121.75 122.16 121.75 122.16 0.7K
11:27 122.16 122.16 121.89 121.89 1.3K
11:28 121.88 122.12 121.88 122.12 0.7K
11:29 121.93 121.96 121.93 121.96 0.6K
11:30 121.88 121.88 121.88 121.88 0.5K
11:31 121.99 122.03 121.99 122.03 0.4K
11:32 121.89 121.89 121.82 121.82 1.8K
11:33 121.82 121.82 121.82 121.82 0.3K
11:34 121.75 121.97 121.75 121.85 1.3K
11:35 121.89 122.06 121.89 122.06 2.0K
11:37 122.23 122.42 122.23 122.42 1.9K
11:38 122.18 122.18 122.18 122.18 0.4K
11:39 121.93 121.93 121.93 121.93 0.5K
11:40 122.14 122.14 122.14 122.14 1.5K
11:43 122.07 122.07 122.07 122.07 0.1K
11:44 122.24 122.24 122.24 122.24 0.7K
11:46 122.12 122.26 122.12 122.26 0.7K
11:47 122.14 122.14 122.14 122.14 0.5K
11:48 122.15 122.15 122.15 122.15 0.1K
11:49 122.13 122.13 122.13 122.13 0.7K
11:52 122.01 122.01 122.01 122.01 0.2K
11:53 122.17 122.17 122.17 122.17 0.2K
11:54 122.14 122.14 122.03 122.13 1.3K
11:57 121.85 121.96 121.84 121.96 4.1K
12:03 122.11 122.11 122.11 122.11 0.2K
12:04 122.23 122.24 122.23 122.24 1.6K
12:05 122.31 122.31 122.31 122.31 0.4K
12:06 122.34 122.34 122.34 122.34 1.2K
12:07 122.33 122.33 122.33 122.33 1.0K
12:08 122.44 122.45 122.44 122.45 0.8K
12:09 122.57 122.57 122.57 122.57 0.1K
12:10 122.56 122.56 122.56 122.56 0.1K
12:11 122.53 122.53 122.53 122.53 1.2K
12:13 122.62 122.62 122.62 122.62 0.4K
12:14 122.57 122.57 122.42 122.42 0.4K
12:15 122.53 122.53 122.32 122.32 0.7K
12:16 122.51 122.51 122.51 122.51 0.4K
12:17 122.48 122.48 122.48 122.48 0.6K
12:18 122.26 122.26 122.22 122.22 0.5K
12:19 122.25 122.25 122.25 122.25 1.0K
12:22 122.24 122.24 122.24 122.24 0.1K
12:23 122.38 122.38 122.38 122.38 0.1K
12:24 122.38 122.38 122.38 122.38 0.2K
12:25 122.37 122.37 122.24 122.24 0.6K
12:26 122.35 122.52 122.35 122.52 1.5K
12:27 122.53 122.53 122.43 122.43 0.5K
12:28 122.52 122.52 122.41 122.41 0.5K
12:29 122.48 122.48 122.28 122.28 0.8K
12:30 122.20 122.20 122.08 122.08 2.4K
12:35 122.25 122.25 122.25 122.25 0.1K
12:37 122.27 122.39 122.25 122.39 0.6K
12:38 122.22 122.31 122.22 122.31 0.7K
12:39 122.32 122.32 122.32 122.32 0.1K
12:40 122.25 122.25 122.25 122.25 0.6K
12:41 122.04 122.11 122.04 122.11 1.9K
12:42 122.10 122.10 122.10 122.10 0.5K
12:44 122.07 122.07 122.07 122.07 0.3K
12:46 122.13 122.13 122.06 122.06 1.2K
12:47 121.98 122.20 121.98 122.20 1.2K
12:48 122.30 122.30 122.29 122.29 0.9K
12:49 122.16 122.38 122.16 122.38 1.5K
12:50 122.39 122.39 122.39 122.39 0.9K
12:53 122.52 122.52 122.52 122.52 0.7K
12:55 122.54 122.54 122.54 122.54 0.7K
12:57 122.36 122.36 122.36 122.36 0.8K
12:58 122.51 122.51 122.51 122.51 0.3K
12:59 122.50 122.50 122.41 122.41 0.7K
13:00 122.36 122.36 122.36 122.36 0.4K
13:01 122.43 122.49 122.43 122.49 1.0K
13:03 122.55 122.55 122.55 122.55 0.2K
13:04 122.51 122.51 122.51 122.51 0.3K
13:05 122.51 122.54 122.49 122.54 1.6K
13:07 122.56 122.56 122.56 122.56 0.1K
13:08 122.57 122.72 122.57 122.72 1.4K
13:09 122.54 122.54 122.54 122.54 0.5K
13:10 122.65 122.65 122.65 122.65 0.2K
13:11 122.48 122.60 122.42 122.60 1.1K
13:12 122.56 122.56 122.56 122.56 0.1K
13:13 122.58 122.58 122.58 122.58 0.2K
13:14 122.55 122.62 122.55 122.62 0.3K
13:15 122.59 122.59 122.48 122.48 0.4K
13:16 122.56 122.56 122.56 122.56 0.4K
13:17 122.47 122.53 122.47 122.53 0.4K
13:18 122.53 122.57 122.53 122.57 0.6K
13:19 122.27 122.27 122.27 122.27 3.0K
13:21 122.27 122.27 122.27 122.27 1.1K
13:26 122.44 122.44 122.42 122.42 0.9K
13:27 122.18 122.18 122.18 122.18 0.8K
13:28 122.13 122.13 122.13 122.13 0.4K
13:30 122.33 122.33 122.33 122.33 1.0K
13:34 122.44 122.50 122.44 122.50 0.7K
13:35 122.59 122.59 122.59 122.59 0.7K
13:36 122.77 122.77 122.77 122.77 0.3K
13:37 122.82 122.82 122.82 122.82 1.1K
13:40 122.73 122.73 122.63 122.63 0.7K
13:41 122.73 122.93 122.73 122.93 2.5K
13:42 122.61 122.91 122.61 122.91 1.3K
13:43 122.58 122.58 122.36 122.47 3.2K
13:45 122.55 122.55 122.55 122.55 1.9K
13:52 122.41 122.41 122.41 122.41 1.0K
13:54 122.56 122.56 122.56 122.56 0.5K
13:56 122.50 122.58 122.50 122.58 0.4K
13:57 122.74 123.05 122.74 123.05 3.3K
13:59 123.12 123.12 123.05 123.05 5.6K
14:00 122.85 123.13 122.85 123.12 1.0K
14:02 123.12 123.12 123.12 123.12 0.1K
14:03 123.12 123.12 123.03 123.03 0.9K
14:04 123.07 123.07 123.07 123.07 0.2K
14:05 122.93 123.06 122.93 123.06 0.3K
14:06 122.93 123.06 122.93 122.98 0.6K
14:07 123.08 123.08 122.98 122.98 0.7K
14:08 123.13 123.13 123.04 123.04 0.4K
14:09 122.99 123.06 122.99 123.06 0.4K
14:10 123.06 123.06 122.95 122.95 0.3K
14:11 123.06 123.06 122.61 122.61 1.2K
14:12 122.56 122.56 122.56 122.56 0.9K
14:13 122.65 122.65 122.65 122.65 0.7K
14:17 122.64 122.64 122.64 122.64 0.6K
14:18 122.64 122.64 122.64 122.64 0.7K
14:19 122.64 122.77 122.64 122.64 0.7K
14:20 122.64 122.80 122.64 122.80 0.9K
14:21 122.60 122.71 122.60 122.71 1.4K
14:22 122.70 122.70 122.70 122.70 1.4K
14:24 122.55 122.55 122.55 122.55 2.0K
14:26 122.58 122.70 122.58 122.70 1.1K
14:27 122.70 122.70 122.59 122.59 1.0K
14:28 122.68 122.85 122.68 122.71 0.9K
14:29 122.78 122.84 122.78 122.78 0.6K
14:30 122.83 122.83 122.70 122.70 0.8K
14:31 122.72 122.72 122.72 122.72 1.1K
14:32 123.00 123.00 122.98 122.98 0.8K
14:33 122.99 123.02 122.99 123.02 0.8K
14:34 123.02 123.02 123.01 123.02 2.2K
14:36 123.00 123.00 123.00 123.00 1.5K
14:38 123.17 123.17 122.98 123.02 2.1K
14:39 123.11 123.11 122.78 122.78 4.7K
14:40 123.02 123.02 122.99 123.02 0.5K
14:41 122.99 123.02 122.90 123.02 1.1K
14:42 122.98 123.02 122.91 122.91 1.6K
14:43 122.92 122.92 122.92 122.92 0.3K
14:44 122.88 122.95 122.86 122.92 2.2K
14:45 122.92 122.97 122.87 122.97 0.7K
14:46 122.96 123.07 122.87 123.07 0.9K
14:47 123.07 123.07 122.95 123.07 0.7K
14:48 122.94 123.09 122.87 123.08 1.4K
14:49 123.09 123.10 122.99 123.10 1.0K
14:50 123.03 123.11 123.02 123.04 3.1K
14:51 123.02 123.11 122.98 123.11 1.7K
14:52 123.05 123.11 123.05 123.11 2.0K
14:53 123.11 123.13 123.09 123.13 0.8K
14:54 122.99 123.00 122.99 123.00 4.1K
14:56 122.86 122.86 122.86 122.86 0.6K
14:57 122.97 123.06 122.97 123.06 0.2K
14:58 122.97 123.06 122.92 122.97 1.4K
14:59 123.01 123.04 123.01 123.04 0.8K
15:00 123.01 123.06 122.97 123.06 1.5K
15:01 123.06 123.06 122.97 123.00 1.1K
15:02 123.06 123.06 123.00 123.00 1.6K
15:03 122.98 123.00 122.89 122.89 1.1K
15:04 123.00 123.00 122.82 122.82 1.5K
15:05 122.88 122.95 122.88 122.95 1.8K
15:06 122.95 122.95 122.93 122.93 0.8K
15:07 122.98 123.06 122.98 123.06 3.2K
15:08 123.06 123.08 123.05 123.08 2.4K
15:09 123.08 123.08 123.07 123.07 0.9K
15:10 123.07 123.07 123.00 123.06 1.4K
15:11 123.06 123.06 123.00 123.06 0.8K
15:12 123.06 123.06 123.00 123.06 1.3K
15:13 123.06 123.06 122.98 123.05 1.0K
15:14 123.00 123.06 123.00 123.01 1.4K
15:15 123.05 123.06 123.00 123.00 1.5K
15:16 123.05 123.05 123.00 123.00 1.1K
15:17 123.01 123.01 123.01 123.01 0.6K
15:18 123.01 123.01 123.01 123.01 0.8K
15:19 123.01 123.01 122.87 122.91 2.4K
15:20 122.97 123.01 122.91 123.01 0.8K
15:21 122.97 123.01 122.91 123.00 1.2K
15:22 122.91 123.02 122.91 123.02 1.2K
15:23 123.02 123.02 122.93 123.02 1.2K
15:24 123.02 123.02 122.94 123.01 1.8K
15:25 123.01 123.01 122.84 122.84 1.5K
15:26 122.95 122.97 122.87 122.97 1.8K
15:27 122.91 122.92 122.90 122.90 1.7K
15:28 122.89 122.89 122.81 122.81 1.2K
15:29 122.95 122.95 122.89 122.89 4.9K
15:30 122.74 123.00 122.74 123.00 10.6K
15:31 123.06 123.07 122.96 123.01 63.9K
15:32 123.11 123.11 123.00 123.05 2.1K
15:33 123.06 123.06 122.84 123.01 3.4K
15:34 123.01 123.02 122.87 123.02 1.7K
15:35 123.00 123.02 122.93 123.02 2.0K
15:36 123.01 123.01 122.81 122.88 2.5K
15:37 122.99 123.02 122.76 123.00 2.6K
15:38 122.88 123.02 122.88 123.02 1.5K
15:39 123.02 123.02 122.88 122.98 2.8K
15:40 122.88 122.99 122.88 122.99 1.7K
15:41 122.93 123.02 122.93 123.01 1.9K
15:42 123.01 123.02 122.84 122.87 4.2K
15:43 122.83 123.02 122.83 122.93 1.9K
15:44 122.94 122.97 122.80 122.97 2.9K
15:45 122.94 122.96 122.87 122.87 2.3K
15:46 122.88 122.96 122.78 122.96 2.3K
15:47 122.87 122.96 122.86 122.95 3.5K
15:48 122.90 123.07 122.87 123.00 3.9K
15:49 123.07 123.07 122.81 123.02 4.6K
15:50 122.75 122.75 122.56 122.56 2.5K
15:51 122.53 122.53 122.34 122.34 1.9K
15:52 122.41 122.45 122.27 122.33 4.1K
15:53 122.25 122.25 122.13 122.16 4.1K
15:54 122.21 122.21 122.15 122.15 1.7K
15:55 122.21 122.22 122.13 122.20 8.0K
15:56 122.20 122.29 122.19 122.19 8.8K
15:57 122.19 122.32 122.19 122.32 9.3K
15:58 122.29 122.34 122.20 122.20 11.6K
15:59 122.16 122.16 121.85 122.05 20.4K
16:00 122.09 122.09 122.09 122.09 79.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据