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
09:30 121.57 121.57 121.57 121.57 2.1K
09:31 121.52 121.52 121.52 121.52 0.2K
09:34 121.48 121.48 121.48 121.48 2.2K
09:37 121.32 121.32 121.32 121.32 5.1K
09:38 121.10 121.10 121.10 121.10 0.2K
09:40 121.11 121.56 121.11 121.56 4.7K
09:49 121.63 121.77 121.63 121.77 3.5K
09:50 121.79 121.79 121.75 121.76 3.0K
09:51 121.85 122.02 121.78 121.81 1.4K
09:52 121.63 121.63 121.11 121.11 4.0K
09:53 120.90 120.90 120.90 120.90 0.1K
09:54 120.89 120.95 120.89 120.95 1.5K
09:55 120.86 120.86 120.66 120.66 1.2K
09:56 120.43 120.44 120.43 120.44 0.4K
09:57 120.36 120.46 120.06 120.06 1.1K
09:58 120.11 120.11 119.88 119.88 1.8K
09:59 120.07 120.07 119.45 119.45 4.7K
10:00 119.38 119.38 119.37 119.38 0.7K
10:01 119.41 119.41 119.41 119.41 0.2K
10:02 119.38 119.38 119.30 119.30 1.1K
10:03 119.31 119.31 119.31 119.31 0.3K
10:04 118.83 118.83 118.68 118.68 2.5K
10:05 118.60 118.60 118.60 118.60 0.6K
10:06 118.43 118.44 118.36 118.44 2.5K
10:07 118.43 118.43 117.82 118.39 4.4K
10:08 118.53 118.53 118.34 118.34 1.4K
10:09 118.39 119.01 118.39 119.01 13.8K
10:10 119.00 119.32 119.00 119.32 5.7K
10:12 119.81 119.81 119.81 119.81 3.8K
10:14 120.49 120.49 120.24 120.26 1.1K
10:15 120.27 120.27 120.26 120.26 0.7K
10:17 120.21 120.21 119.99 120.17 12.5K
10:18 119.98 119.98 119.68 119.68 1.0K
10:19 119.56 119.83 119.54 119.80 4.0K
10:20 119.67 119.86 119.67 119.86 16.3K
10:21 119.92 120.01 119.77 119.77 2.0K
10:22 119.92 119.97 119.77 119.77 0.9K
10:23 120.01 120.01 120.01 120.01 0.6K
10:24 119.81 119.81 119.81 119.81 0.3K
10:26 119.55 119.57 119.55 119.57 1.5K
10:27 119.36 119.37 119.29 119.29 0.7K
10:28 119.30 119.30 119.30 119.30 0.1K
10:29 119.56 119.56 119.56 119.56 1.3K
10:33 119.19 119.19 118.99 118.99 1.2K
10:36 118.81 118.81 118.81 118.81 0.6K
10:37 118.53 118.63 118.53 118.63 3.3K
10:38 119.09 119.09 118.84 118.84 0.7K
10:39 118.84 118.84 118.84 118.84 0.7K
10:41 119.07 119.07 119.07 119.07 1.1K
10:42 118.70 118.70 118.70 118.70 1.0K
10:45 118.61 118.61 118.36 118.36 1.6K
10:47 118.38 118.38 118.38 118.38 1.3K
10:48 118.38 118.38 118.38 118.38 1.2K
10:50 118.73 118.87 118.73 118.87 1.5K
10:51 118.87 118.87 118.87 118.87 0.1K
10:52 118.88 118.88 118.58 118.58 1.7K
10:53 118.60 118.60 118.60 118.60 1.0K
10:56 118.56 118.56 118.56 118.56 1.2K
10:58 118.75 118.75 118.75 118.75 0.5K
10:59 118.64 118.83 118.64 118.83 1.2K
11:00 118.78 118.78 118.78 118.78 0.7K
11:01 119.05 119.05 119.05 119.05 0.4K
11:03 119.07 119.07 119.07 119.07 0.5K
11:05 119.00 119.00 119.00 119.00 1.1K
11:07 119.10 119.10 119.10 119.10 0.9K
11:08 119.17 119.17 119.17 119.17 1.2K
11:10 119.38 119.38 119.38 119.38 0.8K
11:11 119.37 119.44 119.37 119.40 0.9K
11:12 119.47 119.47 119.47 119.47 1.7K
11:15 119.75 119.75 119.75 119.75 0.5K
11:17 119.89 119.98 119.89 119.98 0.7K
11:18 120.16 120.16 120.00 120.02 0.6K
11:19 120.02 120.02 119.91 119.91 0.7K
11:21 120.11 120.11 120.06 120.06 0.6K
11:23 120.19 120.29 120.19 120.29 0.7K
11:24 120.16 120.16 120.16 120.16 0.4K
11:25 120.56 120.56 120.56 120.56 1.1K
11:27 120.66 120.68 120.66 120.68 0.5K
11:28 120.66 120.66 120.66 120.66 0.9K
11:30 120.60 120.60 120.60 120.60 0.7K
11:31 120.86 120.86 120.86 120.86 0.2K
11:32 120.90 120.90 120.90 120.90 0.3K
11:33 120.69 120.69 120.69 120.69 2.0K
11:34 120.90 121.08 120.90 121.08 1.8K
11:35 121.09 121.18 121.07 121.18 4.9K
11:38 120.97 120.97 120.82 120.82 7.3K
11:39 120.79 120.79 120.79 120.79 3.0K
11:41 120.99 121.21 120.99 121.21 2.7K
11:42 121.32 121.40 121.32 121.40 0.8K
11:43 121.35 121.35 121.09 121.09 1.9K
11:44 121.00 121.00 121.00 121.00 1.6K
11:47 121.21 121.21 121.20 121.20 0.4K
11:48 121.20 121.20 121.20 121.20 0.6K
11:50 121.05 121.05 121.05 121.05 0.9K
11:52 121.00 121.00 121.00 121.00 0.8K
11:54 121.00 121.00 121.00 121.00 0.9K
11:55 120.98 120.98 120.98 120.98 0.6K
11:56 120.96 120.96 120.96 120.96 2.5K
11:57 120.79 120.79 120.79 120.79 1.1K
11:58 120.78 120.78 120.78 120.78 0.8K
11:59 120.91 120.91 120.91 120.91 1.8K
12:02 121.08 121.46 121.08 121.30 2.1K
12:05 121.40 121.40 121.40 121.40 0.7K
12:07 121.27 121.27 121.22 121.22 1.3K
12:09 121.37 121.37 121.37 121.37 0.3K
12:10 121.03 121.03 121.03 121.03 0.3K
12:11 121.26 121.26 121.26 121.26 0.2K
12:12 121.26 121.26 121.20 121.20 0.6K
12:13 120.98 121.03 120.98 121.03 1.3K
12:14 121.04 121.04 121.04 121.04 1.1K
12:15 121.25 121.25 121.25 121.25 1.2K
12:18 121.42 121.42 121.42 121.42 0.6K
12:19 121.53 121.53 121.53 121.53 0.4K
12:20 121.57 121.72 121.57 121.72 1.0K
12:21 121.81 121.81 121.79 121.79 2.1K
12:22 121.81 121.81 121.81 121.81 0.4K
12:23 121.55 121.55 121.55 121.55 0.4K
12:24 121.54 121.80 121.54 121.80 0.4K
12:25 121.47 121.78 121.47 121.47 3.3K
12:26 121.71 121.71 121.71 121.71 1.9K
12:29 121.53 121.53 121.52 121.52 0.5K
12:30 121.43 121.52 121.41 121.52 1.0K
12:31 121.36 121.36 121.36 121.36 1.1K
12:32 121.21 121.21 121.18 121.18 0.9K
12:33 121.19 121.19 121.19 121.19 0.2K
12:34 121.25 121.25 121.15 121.15 0.9K
12:35 121.15 121.15 121.14 121.14 1.2K
12:37 121.36 121.36 121.36 121.36 0.1K
12:38 121.19 121.37 121.19 121.37 1.3K
12:40 121.43 121.43 121.27 121.27 0.4K
12:41 121.27 121.28 121.27 121.28 0.6K
12:44 121.39 121.39 121.39 121.39 0.1K
12:45 121.42 121.42 121.42 121.42 0.9K
12:46 121.36 121.36 121.36 121.36 0.3K
12:47 121.29 121.29 121.11 121.11 0.7K
12:48 121.26 121.26 121.26 121.26 0.6K
12:49 121.26 121.26 121.26 121.26 0.9K
12:52 121.20 121.20 121.20 121.20 0.4K
12:53 121.21 121.21 121.21 121.21 0.7K
12:56 121.29 121.29 121.17 121.17 0.8K
12:59 121.17 121.17 121.06 121.08 1.3K
13:00 121.17 121.17 121.17 121.17 0.3K
13:02 121.26 121.27 121.26 121.27 1.1K
13:04 121.26 121.26 121.26 121.26 0.3K
13:06 121.20 121.20 121.18 121.18 1.9K
13:08 121.29 121.29 121.29 121.29 0.9K
13:10 121.32 121.32 121.32 121.32 0.4K
13:11 121.32 121.32 121.32 121.32 0.8K
13:12 121.32 121.32 121.32 121.32 0.5K
13:14 121.27 121.27 121.27 121.27 1.5K
13:16 121.59 121.67 121.59 121.67 0.5K
13:17 121.67 121.67 121.67 121.67 0.1K
13:18 121.67 121.67 121.67 121.67 0.3K
13:19 121.75 121.75 121.75 121.75 0.6K
13:21 121.48 121.48 121.43 121.43 2.2K
13:23 121.39 121.39 121.39 121.39 0.4K
13:24 121.45 121.45 121.45 121.45 0.4K
13:28 121.44 121.44 121.44 121.44 0.4K
13:29 121.44 121.44 121.44 121.44 0.7K
13:30 121.48 121.55 121.32 121.55 1.1K
13:32 121.44 121.44 121.44 121.44 1.0K
13:34 121.43 121.43 121.43 121.43 0.5K
13:35 121.32 121.32 121.25 121.25 1.7K
13:36 121.35 121.68 121.35 121.68 2.4K
13:37 121.52 121.52 121.50 121.50 0.7K
13:40 121.58 121.58 121.58 121.58 1.6K
13:45 121.45 121.45 121.45 121.45 0.5K
13:46 121.68 121.68 121.68 121.68 0.2K
13:47 121.65 121.65 121.65 121.65 0.5K
13:49 121.65 121.65 121.65 121.65 0.3K
13:50 121.65 121.65 121.65 121.65 0.3K
13:51 121.63 121.63 121.63 121.63 0.4K
13:52 121.63 121.63 121.63 121.63 0.2K
13:53 121.64 121.64 121.64 121.64 0.7K
13:55 121.71 121.71 121.71 121.71 0.5K
13:56 121.64 121.64 121.54 121.54 2.3K
13:57 121.45 121.45 121.32 121.32 1.7K
13:59 121.39 121.39 121.39 121.39 0.6K
14:00 121.34 121.37 121.26 121.26 1.1K
14:01 121.26 121.26 121.26 121.26 0.9K
14:02 121.30 121.30 121.30 121.30 0.2K
14:03 121.28 121.28 121.28 121.28 2.2K
14:07 121.22 121.22 121.22 121.22 0.5K
14:08 121.22 121.29 121.22 121.29 0.7K
14:09 121.29 121.29 121.29 121.29 0.5K
14:10 121.28 121.28 121.28 121.28 0.5K
14:11 121.19 121.19 121.19 121.19 0.4K
14:12 121.21 121.21 121.21 121.21 0.4K
14:13 121.01 121.01 120.85 120.98 2.6K
14:16 120.87 120.87 120.85 120.85 1.2K
14:18 120.70 120.70 120.70 120.70 0.7K
14:20 120.78 120.78 120.78 120.78 0.9K
14:21 120.71 120.71 120.71 120.71 2.5K
14:23 120.80 120.80 120.80 120.80 0.2K
14:24 120.80 120.80 120.79 120.79 0.4K
14:25 120.79 120.79 120.72 120.79 0.8K
14:27 120.79 120.79 120.79 120.79 0.7K
14:29 120.80 120.80 120.74 120.79 0.9K
14:30 120.75 120.81 120.74 120.81 2.4K
14:31 120.80 120.80 120.80 120.80 0.2K
14:32 120.80 120.80 120.69 120.69 1.8K
14:33 120.69 120.83 120.69 120.83 2.0K
14:34 120.78 120.78 120.78 120.78 0.3K
14:36 120.64 120.64 120.52 120.52 1.6K
14:37 120.55 120.55 120.39 120.39 0.8K
14:39 120.50 120.50 120.46 120.46 0.5K
14:40 120.50 120.50 120.50 120.50 0.7K
14:42 120.50 120.50 120.50 120.50 1.0K
14:43 120.50 120.50 120.50 120.50 0.4K
14:44 120.45 120.49 120.45 120.49 1.7K
14:45 120.48 120.48 120.48 120.48 0.2K
14:46 120.48 120.48 120.48 120.48 0.5K
14:47 120.45 120.45 120.45 120.45 0.8K
14:49 120.51 120.54 120.51 120.54 1.2K
14:50 120.48 120.48 120.48 120.48 0.9K
14:51 120.62 120.62 120.54 120.54 0.8K
14:52 120.53 120.53 120.53 120.53 1.0K
14:53 120.52 120.52 120.35 120.35 2.3K
14:56 120.34 120.34 120.34 120.34 1.0K
14:57 120.35 120.35 120.35 120.35 2.4K
14:59 120.33 120.33 120.33 120.33 0.4K
15:00 120.27 120.36 120.27 120.36 0.5K
15:01 120.32 120.32 120.31 120.31 0.8K
15:02 120.30 120.30 120.30 120.30 0.7K
15:04 120.27 120.27 120.27 120.27 1.8K
15:07 120.25 120.25 120.25 120.25 1.0K
15:10 120.24 120.32 120.18 120.18 1.0K
15:11 120.17 120.17 120.17 120.17 0.5K
15:12 120.25 120.25 120.25 120.25 1.5K
15:13 120.28 120.28 120.28 120.28 0.2K
15:14 120.33 120.33 120.33 120.33 0.8K
15:15 120.42 120.44 120.42 120.44 3.7K
15:16 120.42 120.42 120.42 120.42 0.9K
15:17 120.48 120.58 120.47 120.58 0.8K
15:18 120.43 120.46 120.43 120.46 1.6K
15:19 120.33 120.33 120.33 120.33 1.8K
15:20 120.32 120.32 120.32 120.32 0.2K
15:21 120.37 120.37 120.37 120.37 1.0K
15:22 120.44 120.44 120.44 120.44 0.6K
15:23 120.44 120.44 120.44 120.44 0.6K
15:24 120.34 120.34 120.34 120.34 3.7K
15:25 120.31 120.31 120.31 120.31 0.8K
15:26 120.23 120.29 120.23 120.29 1.2K
15:27 120.23 120.23 120.23 120.23 1.3K
15:29 120.26 120.26 120.26 120.26 1.5K
15:30 120.26 120.31 120.26 120.29 2.5K
15:31 120.34 120.61 120.34 120.61 2.0K
15:32 120.60 120.61 120.60 120.61 2.6K
15:33 120.55 120.55 120.55 120.55 0.7K
15:34 120.55 120.55 120.55 120.55 0.2K
15:35 120.59 120.59 120.51 120.51 2.4K
15:38 120.64 120.67 120.55 120.55 5.1K
15:39 120.44 120.51 120.41 120.51 1.1K
15:40 120.48 120.48 120.48 120.48 1.0K
15:41 120.41 120.44 120.41 120.44 1.0K
15:42 120.44 120.47 120.44 120.47 2.4K
15:43 120.45 120.45 120.32 120.34 3.3K
15:44 120.34 120.36 120.33 120.33 2.0K
15:45 120.36 120.36 120.36 120.36 1.0K
15:46 120.36 120.41 120.36 120.41 2.4K
15:47 120.34 120.42 120.31 120.31 2.8K
15:48 120.31 120.31 120.31 120.31 1.3K
15:49 120.31 120.49 120.31 120.31 2.2K
15:50 120.47 120.47 120.28 120.28 3.8K
15:51 120.16 120.19 120.11 120.11 4.5K
15:52 120.15 120.15 120.11 120.11 2.9K
15:53 120.12 120.12 119.99 119.99 3.6K
15:54 120.01 120.04 119.74 119.74 5.8K
15:55 119.73 119.82 119.72 119.82 3.0K
15:56 119.82 119.82 119.44 119.44 7.7K
15:57 119.45 119.45 119.32 119.39 9.1K
15:58 119.35 119.35 119.23 119.23 10.2K
15:59 119.24 119.27 119.17 119.27 17.3K
16:00 119.27 119.27 119.27 119.27 94.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据