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 95.60 97.83 95.60 97.54 16.5K
09:32 97.49 97.49 97.49 97.49 1.2K
09:34 96.89 97.42 96.89 97.42 1.1K
09:35 97.42 97.42 97.28 97.28 3.9K
09:37 98.31 98.31 97.77 97.77 4.2K
09:39 98.07 98.07 98.07 98.07 0.1K
09:40 98.24 98.24 98.24 98.24 0.2K
09:41 98.31 98.31 97.96 97.96 0.9K
09:45 98.42 98.76 98.23 98.73 3.7K
09:46 98.61 98.61 98.61 98.61 0.7K
09:48 99.08 99.08 99.08 99.08 0.9K
09:49 99.45 99.46 99.41 99.41 4.4K
09:50 99.23 99.23 99.23 99.23 1.3K
09:52 99.28 99.28 99.28 99.28 0.7K
09:53 98.98 98.98 98.82 98.95 3.2K
09:54 98.95 99.18 98.95 99.18 4.9K
09:55 98.90 98.90 98.90 98.90 0.2K
09:56 98.87 98.87 98.51 98.51 4.2K
09:58 98.98 98.98 98.98 98.98 1.0K
10:00 98.74 98.74 98.74 98.74 1.7K
10:01 99.27 99.27 99.27 99.27 0.6K
10:02 99.24 99.24 99.24 99.24 0.9K
10:03 98.92 98.92 98.66 98.92 3.4K
10:04 98.78 98.78 98.44 98.44 1.8K
10:06 98.54 98.54 98.54 98.54 0.5K
10:07 98.77 98.77 98.77 98.77 1.5K
10:09 99.35 99.35 99.35 99.35 1.9K
10:10 99.63 99.63 99.63 99.63 0.6K
10:11 99.63 99.64 99.40 99.40 2.3K
10:12 99.61 99.61 99.61 99.61 1.2K
10:13 99.14 99.14 99.14 99.14 0.2K
10:14 99.06 99.06 99.06 99.06 0.6K
10:15 99.08 99.08 99.08 99.08 0.2K
10:16 99.13 99.13 98.89 98.89 0.3K
10:17 98.99 99.04 98.99 98.99 2.4K
10:18 98.99 99.00 98.86 98.86 1.8K
10:19 99.01 99.01 98.96 98.96 1.0K
10:20 99.42 99.42 98.93 99.08 2.1K
10:21 99.05 99.05 98.89 98.95 1.3K
10:22 98.60 98.60 98.34 98.34 1.1K
10:23 98.21 98.33 98.21 98.33 3.9K
10:24 98.09 98.09 97.53 97.53 3.4K
10:26 97.81 97.97 97.81 97.97 1.5K
10:27 97.64 97.64 97.64 97.64 1.3K
10:30 97.71 98.10 97.71 97.94 2.4K
10:31 98.17 98.17 98.17 98.17 0.4K
10:33 97.69 97.73 97.52 97.73 2.4K
10:34 97.63 97.68 97.03 97.25 1.4K
10:35 97.25 97.25 97.25 97.25 1.4K
10:37 97.29 97.29 97.00 97.09 1.7K
10:38 97.08 97.08 97.08 97.08 3.0K
10:40 97.00 97.15 97.00 97.15 0.7K
10:41 97.15 97.15 97.15 97.15 0.7K
10:42 97.48 97.48 97.48 97.48 0.9K
10:43 97.49 97.90 97.49 97.90 2.4K
10:45 98.18 98.27 98.18 98.27 2.9K
10:46 98.30 98.30 98.30 98.30 0.2K
10:47 98.09 98.09 98.08 98.08 0.4K
10:48 98.04 98.04 97.80 97.80 2.1K
10:49 97.47 97.47 97.47 97.47 0.4K
10:50 97.42 97.61 97.42 97.61 1.0K
10:51 97.75 97.75 97.75 97.75 0.3K
10:52 97.82 98.06 97.82 98.06 1.1K
10:54 98.28 98.35 98.28 98.35 0.6K
10:55 98.34 98.34 98.33 98.33 2.8K
10:56 98.15 98.15 98.15 98.15 1.6K
10:57 98.25 98.25 98.25 98.25 0.8K
10:59 98.01 98.01 97.80 97.80 1.4K
11:01 97.74 98.06 97.74 98.06 4.2K
11:03 98.02 98.02 98.02 98.02 1.0K
11:04 97.69 97.69 97.69 97.69 2.0K
11:05 97.99 97.99 97.99 97.99 0.5K
11:06 98.30 98.39 98.30 98.39 1.4K
11:07 98.47 98.70 98.47 98.70 1.1K
11:08 98.69 98.69 98.69 98.69 0.9K
11:09 98.90 99.13 98.90 99.13 1.1K
11:10 99.20 99.20 99.06 99.06 2.3K
11:11 99.17 99.29 99.06 99.29 5.0K
11:12 99.29 99.73 99.29 99.73 1.9K
11:13 99.68 99.68 99.68 99.68 0.3K
11:14 99.49 99.65 99.49 99.62 1.0K
11:15 99.74 99.98 99.74 99.98 3.3K
11:16 99.86 99.86 99.72 99.72 1.7K
11:17 99.68 99.68 99.68 99.68 0.6K
11:18 99.72 99.72 99.72 99.72 1.1K
11:21 99.67 99.67 99.67 99.67 0.4K
11:22 99.43 99.43 99.43 99.43 0.7K
11:23 99.55 99.55 99.12 99.18 1.8K
11:25 99.32 99.32 99.32 99.32 1.2K
11:26 99.25 99.25 99.25 99.25 0.5K
11:27 99.54 99.54 99.54 99.54 0.2K
11:28 99.33 99.33 99.31 99.31 0.9K
11:29 99.14 99.14 99.14 99.14 1.9K
11:30 99.15 99.15 99.15 99.15 0.7K
11:31 99.57 99.64 99.57 99.64 1.6K
11:32 99.74 99.74 99.74 99.74 0.8K
11:34 99.50 99.50 99.50 99.50 1.2K
11:37 99.53 99.53 99.47 99.47 1.4K
11:38 99.28 99.53 99.28 99.53 1.2K
11:40 99.87 99.95 99.87 99.95 0.6K
11:41 99.99 99.99 99.99 99.99 0.7K
11:43 100.02 100.02 100.02 100.02 0.5K
11:45 99.83 99.83 99.69 99.69 0.9K
11:46 99.41 99.41 99.41 99.41 0.9K
11:47 99.39 99.54 99.39 99.54 0.5K
11:48 99.64 99.69 99.64 99.69 1.3K
11:52 99.60 99.60 99.60 99.60 0.5K
11:53 99.72 99.72 99.72 99.72 0.8K
11:55 99.88 99.88 99.88 99.88 0.6K
11:56 99.76 99.76 99.76 99.76 0.1K
11:57 99.50 99.50 99.50 99.50 0.6K
11:58 99.48 99.48 99.48 99.48 2.0K
12:00 99.00 99.00 99.00 99.00 0.9K
12:01 99.07 99.07 99.07 99.07 1.7K
12:02 99.32 99.39 99.32 99.39 0.9K
12:04 99.52 99.52 99.52 99.52 0.3K
12:06 99.41 99.41 99.35 99.35 1.5K
12:07 99.07 99.13 99.07 99.13 2.7K
12:10 99.09 99.09 99.09 99.09 1.5K
12:15 99.07 99.07 99.07 99.07 0.5K
12:16 99.13 99.22 99.12 99.22 0.9K
12:17 99.13 99.13 99.13 99.13 0.5K
12:18 99.13 99.13 99.13 99.13 0.3K
12:19 99.15 99.15 99.11 99.11 0.8K
12:20 98.92 98.92 98.92 98.92 2.3K
12:21 99.03 99.03 99.03 99.03 1.0K
12:23 99.03 99.03 99.03 99.03 0.9K
12:24 99.05 99.05 99.05 99.05 0.4K
12:25 99.19 99.19 99.19 99.19 0.8K
12:26 99.24 99.24 99.24 99.24 0.9K
12:27 99.14 99.14 99.14 99.14 0.8K
12:28 99.33 99.49 99.33 99.49 2.7K
12:29 99.32 99.32 99.32 99.32 1.4K
12:31 99.58 99.58 99.58 99.58 1.5K
12:32 99.60 99.60 99.60 99.60 0.9K
12:33 99.41 99.61 99.41 99.61 0.8K
12:35 99.69 99.69 99.69 99.69 0.5K
12:36 99.82 99.82 99.82 99.82 0.9K
12:37 99.43 99.46 99.43 99.46 1.9K
12:38 99.21 99.36 99.19 99.36 1.5K
12:40 99.36 99.36 99.19 99.19 3.0K
12:45 99.37 99.37 99.37 99.37 0.8K
12:48 99.35 99.35 99.35 99.35 0.4K
12:49 99.34 99.34 99.34 99.34 0.7K
12:50 99.33 99.33 99.33 99.33 0.3K
12:51 99.44 99.50 99.44 99.50 1.5K
12:53 99.21 99.21 99.21 99.21 1.6K
12:55 99.33 99.33 99.33 99.33 0.9K
12:57 99.16 99.16 99.16 99.16 1.3K
13:02 99.20 99.20 99.03 99.03 2.0K
13:03 98.87 98.87 98.87 98.87 0.5K
13:05 98.98 98.99 98.98 98.99 1.5K
13:09 99.04 99.05 99.04 99.05 0.5K
13:10 99.12 99.12 99.12 99.12 1.3K
13:11 98.80 98.80 98.80 98.80 1.6K
13:12 98.70 98.70 98.70 98.70 0.4K
13:13 98.77 98.77 98.77 98.77 0.7K
13:16 98.78 98.78 98.78 98.78 0.8K
13:17 98.69 98.92 98.69 98.92 2.5K
13:21 98.84 98.84 98.66 98.66 1.6K
13:22 98.59 98.59 98.59 98.59 0.9K
13:23 98.49 98.54 98.49 98.54 0.6K
13:24 98.56 98.56 98.56 98.56 0.6K
13:25 98.69 98.69 98.69 98.69 0.2K
13:26 98.54 98.54 98.54 98.54 1.0K
13:27 98.59 98.59 98.59 98.59 0.4K
13:28 98.47 98.48 98.36 98.36 0.9K
13:29 98.46 98.46 98.46 98.46 0.4K
13:30 98.42 98.72 98.42 98.72 2.7K
13:31 98.71 98.72 98.71 98.72 0.9K
13:32 98.72 98.86 98.72 98.86 5.5K
13:34 98.68 98.68 98.68 98.68 1.9K
13:38 98.78 98.79 98.78 98.79 0.5K
13:39 98.93 99.05 98.93 99.05 1.1K
13:40 99.25 99.25 99.25 99.25 0.4K
13:41 99.03 99.31 99.03 99.31 1.7K
13:42 99.41 99.41 99.41 99.41 0.5K
13:43 99.39 99.39 99.39 99.39 0.3K
13:44 99.50 99.50 99.50 99.50 0.5K
13:45 99.50 99.50 99.50 99.50 1.0K
13:46 99.50 99.76 99.50 99.76 0.8K
13:47 99.88 99.98 99.88 99.98 3.1K
13:48 99.98 99.98 99.98 99.98 0.8K
13:49 99.81 99.81 99.81 99.81 1.2K
13:50 99.75 99.75 99.75 99.75 0.8K
13:51 99.59 99.59 99.59 99.59 1.2K
13:54 99.78 99.78 99.78 99.78 0.2K
13:55 99.65 99.65 99.63 99.63 0.7K
13:56 99.57 99.57 99.23 99.24 3.4K
13:57 99.24 99.24 99.24 99.24 0.8K
13:58 99.38 99.38 99.38 99.38 1.2K
13:59 99.34 99.34 99.34 99.34 0.6K
14:00 99.33 99.55 99.33 99.55 1.3K
14:01 99.95 100.01 99.95 100.01 1.8K
14:02 99.80 99.80 99.80 99.80 1.6K
14:03 99.86 99.96 99.71 99.96 1.2K
14:05 99.95 99.95 99.76 99.76 2.0K
14:06 99.96 99.96 99.95 99.96 0.9K
14:07 99.95 100.00 99.95 100.00 1.4K
14:08 100.28 100.28 100.28 100.28 1.7K
14:10 100.47 100.59 100.47 100.59 2.1K
14:12 100.63 100.69 100.62 100.62 3.3K
14:14 100.69 100.74 100.57 100.74 4.8K
14:15 100.75 100.75 100.75 100.75 1.7K
14:16 100.69 100.69 100.53 100.53 1.2K
14:17 100.58 100.58 100.49 100.49 0.7K
14:18 100.49 100.71 100.49 100.71 0.7K
14:19 100.71 100.75 100.71 100.75 0.8K
14:20 100.79 100.80 100.79 100.80 1.5K
14:21 100.95 100.95 100.95 100.95 0.1K
14:22 100.96 101.12 100.96 101.12 8.3K
14:23 101.16 101.16 101.16 101.16 1.3K
14:24 100.91 100.94 100.91 100.94 3.6K
14:26 101.07 101.07 101.07 101.07 0.4K
14:27 101.10 101.10 100.79 100.79 2.7K
14:28 100.81 100.81 100.81 100.81 0.5K
14:29 100.94 100.94 100.94 100.94 0.7K
14:30 100.81 100.81 100.81 100.81 0.3K
14:31 100.79 101.00 100.79 101.00 2.1K
14:32 100.91 100.98 100.91 100.98 1.2K
14:33 100.97 100.97 100.97 100.97 0.5K
14:34 100.98 100.98 100.98 100.98 0.2K
14:35 100.78 100.78 100.69 100.77 4.7K
14:36 100.87 100.87 100.87 100.87 1.1K
14:38 101.15 101.15 101.15 101.15 0.2K
14:39 100.98 100.98 100.98 100.98 0.8K
14:41 101.34 101.51 101.34 101.51 5.2K
14:42 101.47 101.60 101.47 101.49 4.3K
14:43 101.47 101.67 101.47 101.67 1.9K
14:46 101.88 102.06 101.88 102.06 2.2K
14:47 101.84 101.84 101.84 101.84 1.3K
14:48 101.84 101.84 101.84 101.84 0.5K
14:49 101.84 101.98 101.84 101.91 1.3K
14:50 101.97 101.97 101.97 101.97 1.0K
14:52 102.06 102.06 102.06 102.06 0.2K
14:53 102.27 102.38 102.24 102.30 3.9K
14:54 102.30 102.38 102.25 102.25 4.6K
14:56 102.31 102.31 102.05 102.06 2.7K
14:57 102.17 102.22 102.17 102.22 1.0K
14:58 102.21 102.21 102.15 102.15 0.7K
14:59 102.29 102.29 102.17 102.17 1.6K
15:00 102.13 102.13 102.13 102.13 0.8K
15:01 102.12 102.12 101.97 102.00 2.5K
15:02 101.98 101.98 101.78 101.78 3.3K
15:03 101.71 101.71 101.71 101.71 0.8K
15:04 101.91 101.94 101.91 101.94 2.8K
15:05 102.07 102.07 102.07 102.07 1.3K
15:06 101.96 102.07 101.96 102.07 1.1K
15:07 101.78 102.17 101.78 102.17 3.6K
15:08 102.23 102.23 102.10 102.10 2.0K
15:09 102.10 102.26 102.07 102.10 2.7K
15:10 102.10 102.10 101.89 101.89 1.9K
15:11 101.88 101.88 101.87 101.87 3.2K
15:12 101.88 102.06 101.86 102.06 2.9K
15:14 101.67 101.78 101.67 101.78 1.5K
15:15 101.45 101.45 101.45 101.45 0.2K
15:16 101.44 101.44 101.41 101.42 1.7K
15:17 101.55 101.64 101.55 101.64 1.8K
15:18 101.85 101.85 101.69 101.69 1.8K
15:19 101.69 101.80 101.69 101.80 0.9K
15:20 101.84 101.98 101.82 101.98 2.2K
15:21 102.08 102.26 102.08 102.26 1.7K
15:22 102.29 102.30 102.03 102.03 3.9K
15:23 101.81 101.90 101.81 101.90 2.9K
15:24 101.69 101.74 101.61 101.61 2.4K
15:25 101.75 101.76 101.75 101.76 0.7K
15:26 101.93 101.95 101.93 101.95 1.6K
15:27 102.04 102.20 102.04 102.17 3.4K
15:28 102.22 102.22 102.14 102.14 2.1K
15:29 102.21 102.21 102.10 102.10 2.3K
15:30 102.10 102.10 102.04 102.04 1.7K
15:31 102.04 102.04 101.89 102.04 2.8K
15:32 102.16 102.16 102.00 102.00 2.1K
15:33 102.00 102.00 101.80 101.80 3.2K
15:34 101.92 101.92 101.64 101.64 5.5K
15:35 101.63 101.92 101.63 101.92 4.5K
15:37 101.64 101.64 101.58 101.58 2.6K
15:38 101.57 101.70 101.57 101.70 2.8K
15:39 101.60 101.60 101.53 101.53 2.9K
15:40 101.65 101.65 101.65 101.65 0.9K
15:41 101.49 101.66 101.49 101.66 1.5K
15:42 101.68 101.75 101.65 101.65 4.9K
15:43 101.64 101.64 101.57 101.57 2.5K
15:44 101.54 101.72 101.54 101.66 2.8K
15:45 101.66 101.77 101.65 101.65 1.9K
15:46 101.50 101.59 101.50 101.59 4.7K
15:47 101.62 101.71 101.62 101.71 1.3K
15:48 101.61 101.73 101.61 101.73 2.1K
15:49 101.80 102.14 101.80 102.14 3.7K
15:50 101.93 101.96 101.78 101.96 6.9K
15:51 101.91 101.91 101.58 101.68 11.2K
15:52 101.59 101.59 101.59 101.59 1.7K
15:53 101.63 101.71 101.61 101.61 6.7K
15:54 101.67 101.88 101.67 101.85 6.1K
15:55 101.58 101.58 101.26 101.26 12.5K
15:56 101.26 101.26 100.98 100.98 8.8K
15:57 101.02 101.12 101.02 101.07 14.1K
15:58 101.04 101.08 100.98 100.99 12.4K
15:59 100.96 100.96 100.82 100.89 29.3K
16:00 100.93 100.93 100.93 100.93 136.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据