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
09:30 104.94 104.94 104.94 104.94 4.5K
09:31 104.93 104.93 104.93 104.93 1.5K
09:32 103.11 105.68 103.11 105.68 0.9K
09:33 103.20 104.40 103.19 103.30 1.1K
09:34 103.27 103.27 103.27 103.27 0.4K
09:35 103.33 103.33 103.27 103.27 0.9K
09:36 103.28 103.28 102.58 102.58 2.4K
09:37 102.26 102.61 102.20 102.61 11.0K
09:38 102.51 102.65 102.51 102.65 1.6K
09:39 102.65 102.65 102.65 102.65 0.3K
09:40 102.00 103.51 102.00 103.51 5.1K
09:42 103.31 103.31 103.31 103.31 1.4K
09:46 104.33 104.33 104.33 104.33 2.0K
09:48 104.33 104.33 104.33 104.33 0.2K
09:49 104.33 104.33 104.33 104.33 0.8K
09:51 104.33 104.33 104.33 104.33 0.6K
09:52 104.86 105.47 104.86 105.43 1.9K
09:53 105.29 105.29 105.29 105.29 0.5K
09:54 105.25 105.25 104.94 104.94 3.7K
09:55 104.88 104.88 104.88 104.88 0.3K
09:56 104.68 104.68 104.68 104.68 1.4K
09:57 104.69 104.69 104.16 104.16 2.9K
09:58 104.42 104.42 104.42 104.42 0.3K
10:00 104.18 104.18 103.66 103.66 5.0K
10:01 104.11 104.11 104.11 104.11 0.3K
10:02 104.42 104.42 104.42 104.42 4.4K
10:05 104.62 104.62 104.62 104.62 0.2K
10:06 104.62 104.62 104.62 104.62 0.5K
10:11 104.61 104.62 104.61 104.62 0.7K
10:12 104.24 104.25 103.95 103.95 2.0K
10:13 103.86 103.86 103.86 103.86 0.9K
10:15 103.40 103.40 103.40 103.40 0.8K
10:16 103.11 103.19 103.00 103.19 2.4K
10:17 103.13 103.13 103.13 103.13 0.1K
10:18 103.18 103.18 103.18 103.18 0.6K
10:20 103.18 103.18 103.18 103.18 1.9K
10:22 102.97 102.97 102.97 102.97 0.8K
10:23 102.96 102.96 102.77 102.78 1.5K
10:24 102.96 102.97 102.96 102.97 2.3K
10:25 102.70 102.70 102.70 102.70 0.7K
10:26 102.54 102.54 102.54 102.54 1.0K
10:28 102.41 102.41 102.08 102.08 1.1K
10:29 102.20 102.20 102.20 102.20 0.6K
10:30 102.21 102.21 102.21 102.21 2.5K
10:31 101.98 101.98 101.98 101.98 0.3K
10:32 101.82 101.88 101.82 101.88 0.5K
10:33 101.52 101.58 101.52 101.56 3.4K
10:34 101.94 101.94 101.94 101.94 0.9K
10:36 101.68 101.68 101.49 101.55 8.9K
10:37 101.88 101.88 101.79 101.79 2.9K
10:38 101.74 101.74 101.74 101.74 1.7K
10:39 101.86 101.86 101.86 101.86 0.3K
10:41 101.53 101.53 101.41 101.41 1.7K
10:44 102.03 102.13 102.03 102.13 1.9K
10:45 101.88 101.88 101.88 101.88 1.1K
10:49 102.75 102.85 102.75 102.85 1.0K
10:51 103.17 103.17 102.95 102.95 1.8K
10:53 102.36 102.36 102.28 102.28 2.0K
10:56 102.49 102.65 102.49 102.65 0.9K
10:57 102.25 102.25 102.25 102.25 0.9K
10:58 102.62 102.95 102.05 102.95 3.4K
11:01 102.20 102.46 102.20 102.46 1.7K
11:02 102.07 102.07 102.07 102.07 0.5K
11:03 102.09 102.10 102.01 102.01 1.3K
11:05 101.98 101.98 101.98 101.98 0.3K
11:06 101.93 101.93 101.93 101.93 0.6K
11:07 102.18 102.18 101.72 101.74 8.2K
11:08 101.72 101.80 101.46 101.46 3.6K
11:09 101.83 101.83 101.52 101.76 1.4K
11:10 101.83 101.83 101.83 101.83 0.1K
11:11 101.78 101.78 101.78 101.78 1.3K
11:12 101.79 101.79 101.79 101.79 0.9K
11:13 101.79 101.79 101.48 101.48 1.9K
11:16 101.36 101.36 101.36 101.36 1.0K
11:18 101.20 101.20 101.20 101.20 0.3K
11:19 101.19 101.19 101.19 101.19 0.7K
11:24 101.28 101.28 101.11 101.11 18.8K
11:25 101.19 101.19 100.68 100.68 18.9K
11:26 100.61 100.61 100.60 100.60 2.2K
11:30 100.45 100.64 100.45 100.55 1.7K
11:31 100.64 100.64 100.64 100.64 0.8K
11:33 100.65 100.65 100.07 100.14 17.8K
11:34 100.15 100.42 100.08 100.18 19.9K
11:35 100.20 100.28 99.87 100.20 63.8K
11:36 100.07 100.17 99.95 100.00 5.2K
11:37 100.05 100.09 100.00 100.07 2.2K
11:38 99.88 99.88 99.88 99.88 0.4K
11:39 100.08 100.08 100.00 100.00 0.5K
11:40 99.90 99.90 99.90 99.90 4.6K
11:41 99.90 100.02 99.90 100.02 2.8K
11:42 99.76 99.76 99.76 99.76 1.4K
11:44 99.76 99.88 99.58 99.58 5.8K
11:46 99.83 99.83 99.62 99.83 0.9K
11:47 99.84 99.84 99.84 99.84 1.1K
11:48 99.55 99.55 99.55 99.55 0.8K
11:49 99.68 99.68 99.47 99.47 1.4K
11:50 99.57 99.57 99.43 99.43 2.5K
11:52 99.35 99.35 99.35 99.35 0.3K
11:53 99.15 99.15 99.15 99.15 2.0K
11:54 99.14 99.15 99.12 99.12 5.7K
11:55 99.05 99.05 98.55 98.63 20.3K
11:56 98.51 98.58 98.29 98.36 53.8K
11:57 98.41 98.95 98.28 98.95 30.2K
11:58 98.81 98.99 98.68 98.99 1.9K
11:59 98.86 98.88 98.86 98.88 0.8K
12:00 98.98 99.01 98.98 99.01 1.4K
12:02 99.29 99.29 99.29 99.29 1.1K
12:03 99.18 99.74 99.18 99.37 6.3K
12:04 99.74 99.74 99.74 99.74 0.7K
12:05 99.93 99.97 99.55 99.55 1.1K
12:06 99.85 99.85 99.55 99.55 2.2K
12:08 99.72 100.04 99.68 99.68 3.8K
12:09 99.62 99.62 99.62 99.62 1.2K
12:10 99.77 100.03 99.77 100.03 1.3K
12:11 99.78 99.78 99.78 99.78 0.4K
12:12 99.52 99.52 99.52 99.52 2.9K
12:13 99.35 99.51 99.35 99.51 3.0K
12:15 99.83 99.83 99.83 99.83 0.5K
12:17 99.38 99.55 99.18 99.18 2.4K
12:18 99.07 99.07 99.07 99.07 0.4K
12:19 99.07 99.07 98.78 98.78 3.0K
12:20 98.89 98.90 98.89 98.90 0.6K
12:21 98.90 98.90 98.89 98.89 1.5K
12:22 98.89 99.17 98.89 99.17 3.7K
12:23 99.21 99.21 99.06 99.06 0.9K
12:24 99.00 99.00 99.00 99.00 0.4K
12:25 99.16 99.31 99.16 99.31 1.3K
12:26 99.32 99.41 99.32 99.41 1.9K
12:27 99.41 99.66 99.41 99.66 2.1K
12:28 99.60 99.60 99.60 99.60 0.8K
12:29 99.98 100.03 99.98 100.03 1.1K
12:30 99.64 99.87 99.57 99.87 1.4K
12:31 99.83 99.88 99.56 99.56 2.4K
12:32 99.57 99.66 99.57 99.66 3.0K
12:33 99.83 99.83 99.83 99.83 0.9K
12:34 99.91 99.96 99.91 99.96 1.7K
12:36 99.96 100.03 99.96 100.03 0.9K
12:37 100.26 100.26 100.26 100.26 1.6K
12:39 100.23 100.23 100.06 100.06 1.8K
12:40 99.99 99.99 99.98 99.98 0.6K
12:41 100.14 100.14 100.14 100.14 0.6K
12:42 100.12 100.12 100.12 100.12 0.4K
12:43 100.23 100.33 100.16 100.33 2.4K
12:44 100.38 100.61 100.38 100.61 1.1K
12:45 100.68 100.73 100.68 100.73 2.0K
12:47 100.52 100.66 100.52 100.66 3.1K
12:48 100.65 100.65 100.65 100.65 2.0K
12:49 100.72 100.72 100.69 100.69 0.6K
12:50 100.68 100.88 100.68 100.88 1.2K
12:51 100.74 100.92 100.74 100.92 0.5K
12:52 100.99 100.99 100.99 100.99 0.9K
12:53 101.09 101.27 101.09 101.12 2.3K
12:54 100.97 101.13 100.90 101.13 2.1K
12:56 101.21 101.21 100.94 100.94 1.7K
12:57 100.95 100.95 100.95 100.95 1.4K
12:58 100.76 100.76 100.25 100.25 2.4K
12:59 100.43 100.43 100.43 100.43 1.0K
13:00 100.43 100.67 100.43 100.50 2.6K
13:01 100.66 100.77 100.66 100.77 0.6K
13:02 100.79 101.04 100.79 101.04 0.7K
13:03 101.12 101.37 101.12 101.26 1.2K
13:04 101.61 101.61 101.53 101.53 1.7K
13:05 101.79 101.79 101.79 101.79 0.4K
13:08 101.67 101.75 101.67 101.75 1.9K
13:09 101.46 101.46 101.33 101.33 1.2K
13:10 101.50 101.50 101.50 101.50 1.0K
13:11 100.94 101.38 100.94 101.38 1.1K
13:12 101.08 101.08 101.00 101.00 1.3K
13:14 101.30 101.35 101.30 101.35 2.1K
13:17 101.39 101.39 101.10 101.10 1.7K
13:18 101.15 101.15 101.01 101.04 0.6K
13:19 100.99 100.99 100.99 100.99 0.7K
13:20 101.21 101.24 101.21 101.24 1.2K
13:21 101.28 101.29 101.28 101.29 1.1K
13:24 100.94 100.94 100.94 100.94 1.5K
13:26 100.89 100.89 100.89 100.89 1.8K
13:31 100.97 100.97 100.97 100.97 0.6K
13:32 100.97 100.97 100.97 100.97 1.7K
13:33 101.01 101.01 101.01 101.01 1.1K
13:35 100.93 100.93 100.87 100.87 1.0K
13:36 101.00 101.15 101.00 101.15 3.6K
13:37 101.40 101.63 101.40 101.63 1.3K
13:38 101.65 101.65 101.65 101.65 1.1K
13:39 101.55 101.55 101.55 101.55 0.3K
13:40 101.67 101.67 101.67 101.67 0.4K
13:42 101.73 101.91 101.73 101.76 5.6K
13:43 101.76 101.78 101.75 101.75 3.3K
13:44 101.76 101.86 101.75 101.86 2.2K
13:45 101.92 101.92 101.92 101.92 0.3K
13:46 101.96 101.96 101.96 101.96 0.4K
13:47 101.97 102.00 101.97 102.00 1.4K
13:48 102.09 102.09 102.09 102.09 0.4K
13:49 102.02 102.02 101.90 101.90 1.0K
13:50 101.87 101.89 101.87 101.89 1.3K
13:51 102.07 102.07 101.85 101.85 1.8K
13:52 102.10 102.10 101.92 102.10 1.2K
13:53 102.11 102.13 102.06 102.13 2.0K
13:54 101.99 102.17 101.99 102.17 0.5K
13:55 101.99 102.13 101.98 101.98 2.9K
13:56 102.13 102.13 102.13 102.13 1.5K
13:58 102.13 102.19 102.12 102.18 3.5K
13:59 102.19 102.19 102.11 102.18 0.8K
14:00 102.18 102.18 102.18 102.18 0.4K
14:01 102.18 102.49 102.18 102.49 2.8K
14:02 102.42 102.51 102.42 102.46 2.0K
14:03 102.52 102.52 102.51 102.51 0.5K
14:04 102.26 102.65 102.26 102.65 2.0K
14:05 102.64 102.64 102.55 102.55 1.9K
14:06 102.56 102.74 102.38 102.38 1.0K
14:07 102.56 102.56 102.38 102.38 1.3K
14:08 102.44 102.44 102.44 102.44 0.9K
14:10 102.44 102.44 102.44 102.44 0.2K
14:11 102.50 102.56 102.42 102.42 1.2K
14:12 102.56 102.56 102.55 102.55 0.8K
14:13 102.58 102.72 102.58 102.72 1.9K
14:14 102.61 102.61 102.61 102.61 0.5K
14:15 102.69 102.69 102.48 102.48 0.8K
14:17 102.63 102.63 102.63 102.63 1.2K
14:19 102.66 102.77 102.66 102.77 0.7K
14:20 102.77 102.77 102.77 102.77 0.3K
14:21 102.83 102.89 102.83 102.89 1.1K
14:22 102.99 102.99 102.99 102.99 1.8K
14:23 103.34 103.34 103.34 103.34 1.1K
14:24 103.36 103.37 103.36 103.37 1.7K
14:26 103.26 103.26 103.07 103.07 3.4K
14:27 103.09 103.23 103.09 103.23 0.4K
14:28 103.09 103.09 103.07 103.07 0.3K
14:29 103.23 103.23 103.10 103.23 3.5K
14:31 103.35 103.35 103.33 103.34 1.9K
14:32 103.37 103.41 103.23 103.41 1.1K
14:33 103.50 103.50 103.50 103.50 1.5K
14:35 103.33 103.33 103.33 103.33 0.2K
14:36 103.33 103.33 103.28 103.28 2.0K
14:37 103.31 103.31 103.31 103.31 0.1K
14:38 103.31 103.32 103.31 103.32 1.7K
14:39 103.26 103.26 103.26 103.26 0.2K
14:40 103.28 103.28 103.28 103.28 2.0K
14:42 103.10 103.10 103.10 103.10 0.2K
14:43 103.37 103.37 103.08 103.08 1.2K
14:44 103.00 103.18 103.00 103.00 4.1K
14:45 103.15 103.16 102.93 102.93 7.2K
14:46 102.85 102.97 102.85 102.97 1.5K
14:47 102.79 102.85 102.79 102.85 1.8K
14:48 102.57 102.57 102.57 102.57 0.6K
14:49 102.50 102.62 102.50 102.62 2.6K
14:50 102.62 102.73 102.62 102.68 2.9K
14:51 102.67 102.83 102.67 102.80 1.8K
14:52 102.80 102.80 102.80 102.80 0.7K
14:53 102.85 102.85 102.80 102.80 0.3K
14:54 102.89 102.89 102.78 102.78 1.1K
14:55 102.79 102.79 102.73 102.73 3.1K
14:56 102.86 102.86 102.86 102.86 0.7K
14:57 102.73 102.85 102.73 102.85 1.6K
14:58 102.73 102.88 102.73 102.88 0.7K
14:59 102.88 102.89 102.68 102.68 2.5K
15:00 102.86 102.86 102.65 102.65 1.8K
15:01 102.83 102.92 102.67 102.92 1.7K
15:02 102.90 102.90 102.90 102.90 0.5K
15:03 102.86 102.86 102.65 102.67 1.2K
15:04 102.65 102.86 102.65 102.86 1.2K
15:05 102.86 102.86 102.85 102.85 0.8K
15:06 102.74 102.74 102.63 102.63 1.9K
15:07 102.83 102.90 102.83 102.90 0.9K
15:08 102.94 103.17 102.81 103.17 3.4K
15:10 103.18 103.28 103.18 103.18 1.3K
15:11 103.28 103.40 103.28 103.40 1.8K
15:12 103.45 103.45 103.26 103.44 0.8K
15:13 103.44 103.44 103.44 103.44 1.0K
15:14 103.19 103.19 103.19 103.19 0.9K
15:15 103.19 103.19 102.78 102.93 5.5K
15:16 102.78 102.99 102.78 102.99 1.3K
15:17 102.85 102.85 102.71 102.71 2.5K
15:18 102.73 103.00 102.69 102.69 1.9K
15:19 102.78 103.46 102.78 103.46 8.9K
15:20 103.44 103.46 102.86 103.13 3.5K
15:21 102.97 102.97 102.92 102.92 2.1K
15:22 103.19 103.19 102.80 102.80 2.8K
15:23 103.05 103.05 103.05 103.05 1.0K
15:24 102.82 103.04 102.82 103.04 1.1K
15:25 103.15 103.15 102.91 103.09 2.8K
15:27 102.99 102.99 102.78 102.96 3.1K
15:28 102.85 102.85 102.60 102.79 10.4K
15:29 102.80 102.80 102.80 102.80 1.2K
15:30 102.94 102.96 102.94 102.96 2.4K
15:31 102.89 103.01 102.87 102.87 3.8K
15:32 102.67 102.67 102.52 102.52 2.5K
15:33 102.53 102.80 102.53 102.80 9.2K
15:34 102.80 102.89 102.72 102.89 6.4K
15:35 102.86 103.01 102.86 102.86 3.8K
15:36 102.83 102.83 102.65 102.65 7.6K
15:37 102.60 102.68 102.60 102.60 2.3K
15:38 102.55 102.55 102.30 102.30 4.7K
15:39 102.20 102.20 102.08 102.11 3.2K
15:40 101.68 102.01 101.68 101.94 3.2K
15:41 101.95 102.28 101.90 102.28 4.5K
15:42 102.14 102.30 102.14 102.30 14.9K
15:43 102.36 102.50 102.36 102.50 3.1K
15:44 102.51 102.52 102.51 102.52 1.1K
15:45 102.44 102.69 102.44 102.67 6.1K
15:46 102.85 102.85 102.85 102.85 2.4K
15:48 102.67 102.85 102.59 102.85 6.4K
15:49 102.77 102.80 102.70 102.80 4.6K
15:50 102.74 102.80 102.63 102.78 14.3K
15:51 102.75 102.89 102.75 102.80 6.7K
15:52 102.85 102.99 102.82 102.84 12.9K
15:53 102.84 102.86 102.80 102.80 8.8K
15:54 102.77 102.79 102.42 102.43 24.1K
15:55 102.49 102.77 102.49 102.62 17.2K
15:56 102.62 102.63 102.40 102.43 20.8K
15:57 102.42 102.63 102.42 102.60 31.4K
15:58 102.64 102.64 102.50 102.62 41.7K
15:59 102.61 102.80 102.61 102.80 60.9K
16:00 102.75 102.75 102.75 102.75 157.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据