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
09:30 107.10 107.10 106.37 106.37 9.2K
09:33 106.37 106.37 106.37 106.37 0.8K
09:34 107.03 107.03 106.91 106.91 4.0K
09:35 106.49 106.49 106.49 106.49 0.3K
09:36 106.49 106.49 106.10 106.10 0.9K
09:37 106.49 106.95 106.32 106.54 4.9K
09:38 106.20 106.20 106.20 106.20 0.2K
09:40 106.20 106.20 106.20 106.20 0.9K
09:41 106.34 106.34 106.34 106.34 0.8K
09:43 106.34 106.34 106.34 106.34 1.1K
09:44 106.34 106.34 106.34 106.34 1.5K
09:45 106.34 106.34 106.34 106.34 0.2K
09:46 106.34 106.34 106.34 106.34 0.7K
09:51 106.34 106.34 106.34 106.34 0.4K
09:52 106.33 106.34 106.33 106.34 0.6K
09:53 106.34 106.35 104.67 104.67 10.3K
09:54 104.50 104.50 104.47 104.47 2.4K
09:55 104.10 104.10 103.51 103.51 4.7K
09:56 103.34 103.34 103.03 103.03 0.9K
09:57 102.87 102.87 102.87 102.87 0.8K
09:58 102.73 102.73 102.72 102.72 1.8K
09:59 102.88 102.88 102.88 102.88 3.5K
10:00 102.84 103.49 102.82 103.47 6.8K
10:01 103.53 104.18 103.53 104.15 2.1K
10:02 104.04 104.04 104.00 104.00 0.4K
10:03 104.01 104.50 104.01 104.50 1.5K
10:04 104.58 104.59 104.58 104.59 0.2K
10:05 104.80 104.98 104.80 104.98 2.5K
10:06 105.77 105.99 105.17 105.18 23.3K
10:07 105.19 105.19 105.19 105.19 0.2K
10:08 105.20 105.29 105.20 105.29 1.7K
10:10 105.05 105.11 104.91 105.11 2.7K
10:11 104.64 104.64 104.28 104.28 1.5K
10:12 104.40 104.40 104.40 104.40 1.1K
10:13 104.29 104.29 104.29 104.29 0.4K
10:14 104.46 104.46 104.46 104.46 1.3K
10:15 104.46 104.71 104.46 104.59 2.6K
10:16 105.14 105.14 105.14 105.14 3.2K
10:17 104.88 105.15 104.88 105.15 1.6K
10:18 105.05 105.05 104.85 104.85 2.3K
10:19 105.24 105.83 105.24 105.83 1.8K
10:20 105.83 105.84 105.83 105.84 2.3K
10:21 105.61 105.94 105.61 105.71 4.9K
10:25 105.66 105.66 105.66 105.66 0.7K
10:26 105.66 105.66 105.66 105.66 0.4K
10:28 105.66 105.66 105.20 105.20 1.2K
10:29 105.05 105.16 105.05 105.16 1.5K
10:30 105.63 105.63 105.63 105.63 1.0K
10:33 105.23 105.36 105.21 105.36 2.1K
10:38 105.13 105.13 105.13 105.13 1.4K
10:39 104.78 104.78 104.78 104.78 0.7K
10:40 104.84 104.84 104.84 104.84 0.5K
10:42 104.63 104.63 104.32 104.32 3.6K
10:43 104.64 104.64 104.64 104.64 0.9K
10:44 104.39 104.39 104.39 104.39 0.8K
10:45 104.39 104.86 104.39 104.86 4.1K
10:46 104.90 104.90 104.90 104.90 0.6K
10:47 104.90 104.90 104.90 104.90 1.3K
10:48 104.86 104.87 104.71 104.71 1.7K
10:49 104.85 104.85 104.61 104.75 2.7K
10:50 105.01 105.27 105.01 105.27 2.4K
10:52 105.56 105.68 105.56 105.68 1.6K
10:53 105.67 105.67 105.67 105.67 0.9K
10:55 105.34 105.34 105.34 105.34 1.9K
10:56 105.19 105.25 105.19 105.25 2.3K
10:57 105.07 105.07 105.00 105.00 1.1K
10:58 105.00 105.24 104.98 104.98 1.1K
10:59 105.07 105.07 105.07 105.07 0.3K
11:00 105.26 105.67 105.26 105.67 2.6K
11:01 105.67 105.67 105.67 105.67 1.5K
11:02 105.60 105.60 105.60 105.60 0.7K
11:03 105.29 105.29 105.29 105.29 0.5K
11:04 105.31 105.31 105.28 105.28 3.1K
11:05 105.38 105.38 105.29 105.29 1.2K
11:06 105.28 105.28 105.18 105.18 1.7K
11:07 104.96 104.96 104.74 104.74 1.3K
11:08 104.75 104.84 104.75 104.75 1.2K
11:09 104.64 104.84 104.63 104.63 1.5K
11:10 104.63 104.90 104.63 104.75 2.6K
11:11 104.71 104.90 104.71 104.71 0.9K
11:12 104.46 104.46 104.37 104.37 1.2K
11:14 104.56 104.56 104.33 104.33 0.9K
11:15 104.36 104.36 104.36 104.36 0.3K
11:16 104.36 104.41 104.35 104.41 2.3K
11:17 104.66 104.71 104.59 104.71 1.7K
11:18 104.67 104.67 104.67 104.67 0.5K
11:20 104.56 104.56 104.56 104.56 0.1K
11:21 104.57 104.57 104.57 104.57 0.9K
11:22 104.57 104.57 104.57 104.57 0.5K
11:24 104.58 104.64 104.58 104.64 0.6K
11:25 104.60 104.60 104.60 104.60 0.8K
11:26 104.48 104.48 104.48 104.48 1.8K
11:27 104.29 104.29 104.15 104.15 0.9K
11:28 104.30 104.30 104.16 104.16 0.7K
11:29 104.16 104.16 104.14 104.14 0.9K
11:30 104.50 104.50 104.50 104.50 2.1K
11:31 104.46 104.47 104.46 104.47 0.6K
11:32 104.43 104.43 104.43 104.43 0.2K
11:33 104.50 104.50 104.49 104.49 0.6K
11:34 104.51 104.51 104.43 104.43 5.2K
11:35 104.24 104.24 104.24 104.24 0.9K
11:36 103.82 103.82 103.82 103.82 0.8K
11:37 103.86 103.86 103.86 103.86 0.6K
11:39 103.69 103.69 103.69 103.69 0.4K
11:40 103.52 103.52 103.52 103.52 0.3K
11:42 103.67 104.18 103.67 104.08 7.1K
11:43 104.08 104.08 103.97 103.97 6.8K
11:44 104.33 104.33 104.07 104.07 2.0K
11:45 104.06 104.06 103.89 103.89 1.4K
11:46 103.88 103.91 103.80 103.91 1.3K
11:47 103.87 103.99 103.78 103.97 2.6K
11:49 104.12 104.12 103.99 103.99 2.0K
11:51 104.10 104.12 103.94 104.11 2.2K
11:53 104.00 104.00 104.00 104.00 0.5K
11:54 104.01 104.01 104.01 104.01 0.4K
11:55 104.03 104.23 104.03 104.23 0.5K
11:56 104.02 104.02 104.02 104.02 0.2K
11:57 104.08 104.08 104.08 104.08 0.5K
11:58 104.05 104.05 104.05 104.05 0.6K
12:00 104.04 104.04 103.95 103.95 0.8K
12:02 104.05 104.21 104.05 104.08 5.4K
12:03 104.15 104.15 104.14 104.15 1.9K
12:04 104.17 104.29 104.17 104.29 1.0K
12:05 104.17 104.17 104.17 104.17 0.4K
12:06 104.17 104.24 104.10 104.24 2.2K
12:09 104.14 104.14 104.14 104.14 1.6K
12:10 104.14 104.14 104.14 104.14 0.6K
12:11 104.13 104.16 104.00 104.16 3.3K
12:14 104.07 104.08 104.07 104.08 1.4K
12:16 103.95 103.95 103.85 103.85 1.4K
12:17 103.87 103.87 103.87 103.87 0.1K
12:18 104.04 104.04 104.04 104.04 1.1K
12:20 104.24 104.30 104.22 104.30 4.8K
12:21 104.28 104.34 104.28 104.31 4.6K
12:22 104.42 104.42 104.42 104.42 0.7K
12:24 104.38 104.38 104.38 104.38 1.2K
12:26 104.39 104.48 104.39 104.48 1.1K
12:28 104.44 104.47 104.44 104.47 2.0K
12:29 104.62 104.62 104.51 104.51 1.4K
12:30 104.39 104.39 104.39 104.39 0.6K
12:31 104.64 104.64 104.64 104.64 2.3K
12:32 104.64 104.64 104.64 104.64 0.7K
12:33 104.78 104.78 104.78 104.78 1.1K
12:36 104.76 104.79 104.76 104.79 1.3K
12:37 104.81 104.81 104.81 104.81 0.8K
12:38 104.97 104.97 104.97 104.97 0.5K
12:39 105.04 105.04 105.04 105.04 0.3K
12:41 105.04 105.06 105.04 105.06 4.0K
12:42 105.06 105.06 104.92 105.02 2.8K
12:43 105.00 105.00 105.00 105.00 0.3K
12:44 104.99 104.99 104.83 104.83 1.7K
12:45 104.78 104.78 104.61 104.76 1.7K
12:47 104.57 104.59 104.37 104.37 1.6K
12:48 104.26 104.26 104.26 104.26 0.6K
12:49 104.32 104.32 104.23 104.23 1.0K
12:50 104.43 104.43 104.43 104.43 1.4K
12:52 104.63 104.64 104.63 104.64 0.7K
12:53 104.60 104.60 104.60 104.60 0.6K
12:54 104.59 104.59 104.41 104.41 1.1K
12:58 104.35 104.35 104.35 104.35 0.4K
12:59 104.40 104.40 104.32 104.32 0.7K
13:02 104.33 104.33 104.33 104.33 1.8K
13:04 104.46 104.46 104.38 104.38 0.8K
13:05 104.53 104.58 104.53 104.58 0.4K
13:06 104.52 104.52 104.52 104.52 2.3K
13:09 104.52 104.52 104.52 104.52 0.5K
13:10 104.52 104.52 104.52 104.52 0.1K
13:11 104.42 104.42 104.20 104.20 1.9K
13:12 104.18 104.18 104.11 104.11 0.3K
13:13 104.16 104.16 104.16 104.16 0.1K
13:14 104.06 104.07 103.94 103.94 1.2K
13:16 103.99 104.08 103.92 103.92 2.0K
13:17 103.92 103.92 103.86 103.86 1.2K
13:18 103.81 103.81 103.63 103.63 1.1K
13:20 103.71 103.71 103.71 103.71 0.4K
13:21 103.62 103.62 103.40 103.40 10.2K
13:22 103.17 103.42 103.17 103.35 2.8K
13:23 103.35 103.35 103.35 103.35 0.4K
13:24 103.35 103.35 103.20 103.20 1.1K
13:25 103.15 103.15 103.15 103.15 0.6K
13:26 103.16 103.16 103.16 103.16 0.1K
13:27 103.09 103.09 103.09 103.09 0.1K
13:28 103.21 103.21 103.21 103.21 0.8K
13:31 103.23 103.23 103.23 103.23 0.4K
13:32 103.23 103.23 103.05 103.05 2.1K
13:35 103.11 103.11 103.11 103.11 0.6K
13:36 103.05 103.05 103.05 103.05 0.6K
13:37 103.06 103.07 103.06 103.07 0.5K
13:38 103.08 103.08 103.08 103.08 0.1K
13:39 102.92 102.92 102.89 102.89 1.8K
13:40 102.90 103.04 102.90 103.04 1.7K
13:41 103.06 103.06 103.06 103.06 0.2K
13:42 103.06 103.06 103.06 103.06 0.2K
13:44 103.00 103.00 102.87 102.90 1.6K
13:45 102.85 102.85 102.85 102.85 0.4K
13:46 102.85 102.87 102.75 102.87 1.1K
13:48 102.81 102.81 102.81 102.81 0.9K
13:49 102.76 102.76 102.76 102.76 1.7K
13:50 102.84 103.09 102.84 103.09 3.4K
13:52 103.22 103.29 103.12 103.29 1.9K
13:53 103.31 103.31 103.31 103.31 0.4K
13:55 103.48 103.48 103.48 103.48 1.2K
13:57 103.32 103.32 103.32 103.32 1.3K
13:58 103.31 103.31 103.31 103.31 1.4K
14:00 103.46 103.59 103.46 103.59 2.9K
14:01 103.60 103.60 103.60 103.60 1.0K
14:02 103.64 103.64 103.64 103.64 0.8K
14:04 103.75 103.89 103.75 103.89 2.2K
14:05 103.90 103.90 103.90 103.90 0.6K
14:06 103.94 103.94 103.94 103.94 0.3K
14:07 103.94 104.07 103.94 104.07 1.5K
14:08 103.96 103.96 103.96 103.96 0.2K
14:09 104.11 104.11 104.11 104.11 1.1K
14:10 104.24 104.24 104.11 104.11 1.2K
14:12 104.29 104.29 104.29 104.29 0.1K
14:13 104.30 104.38 104.30 104.30 2.0K
14:14 104.37 104.51 104.37 104.51 0.4K
14:15 104.54 104.60 104.51 104.51 3.7K
14:16 104.35 104.40 104.35 104.40 4.1K
14:17 104.48 104.48 104.27 104.27 1.5K
14:18 104.20 104.20 104.20 104.20 0.4K
14:19 104.20 104.23 104.04 104.23 0.5K
14:20 104.36 104.36 104.36 104.36 1.4K
14:21 104.27 104.27 104.27 104.27 0.3K
14:23 104.10 104.32 104.10 104.32 0.3K
14:24 104.14 104.14 104.14 104.14 0.2K
14:25 104.28 104.28 103.96 103.96 0.9K
14:26 104.14 104.14 104.14 104.14 0.2K
14:27 104.14 104.14 104.14 104.14 0.1K
14:28 104.14 104.14 104.14 104.14 0.6K
14:29 104.32 104.36 104.32 104.36 0.6K
14:30 104.22 104.22 104.22 104.22 0.2K
14:31 104.42 104.42 104.27 104.27 1.0K
14:34 104.49 104.50 104.45 104.45 1.3K
14:35 104.47 104.47 104.47 104.47 1.2K
14:36 104.53 104.54 104.51 104.51 2.1K
14:41 104.59 104.61 104.59 104.61 1.9K
14:43 104.51 104.69 104.51 104.69 25.1K
14:44 104.61 104.61 104.61 104.61 0.5K
14:45 104.61 104.61 104.60 104.60 0.7K
14:46 104.59 104.59 104.54 104.54 1.1K
14:47 104.72 104.72 104.72 104.72 2.0K
14:48 104.62 104.72 104.62 104.72 0.6K
14:49 104.63 104.63 104.63 104.63 0.1K
14:50 104.63 104.63 104.63 104.63 0.7K
14:52 104.62 104.62 104.62 104.62 1.8K
14:53 104.62 104.62 104.47 104.47 2.9K
14:54 104.43 104.43 104.42 104.42 0.7K
14:55 104.41 104.41 104.41 104.41 0.5K
14:56 104.41 104.41 104.33 104.33 1.4K
14:57 104.34 104.44 104.22 104.44 0.8K
14:58 104.47 104.76 104.47 104.70 4.2K
14:59 104.74 104.74 104.74 104.74 1.3K
15:00 104.77 104.77 104.74 104.74 1.2K
15:01 104.81 104.93 104.81 104.93 1.8K
15:02 105.01 105.09 105.01 105.09 1.1K
15:03 105.02 105.08 105.02 105.08 0.4K
15:04 105.02 105.08 104.88 104.88 6.5K
15:05 104.91 105.06 104.91 105.06 0.9K
15:06 105.07 105.07 105.07 105.07 0.4K
15:07 104.93 104.93 104.75 104.75 2.4K
15:08 104.75 104.75 104.46 104.46 1.8K
15:09 104.59 104.59 104.58 104.58 0.7K
15:10 104.53 104.65 104.53 104.62 1.2K
15:11 104.61 104.66 104.61 104.66 0.3K
15:12 104.67 104.67 104.67 104.67 0.4K
15:13 104.79 104.79 104.79 104.79 0.4K
15:14 104.71 104.84 104.71 104.72 1.2K
15:15 104.72 104.72 104.72 104.72 2.1K
15:17 104.74 104.74 104.74 104.74 0.7K
15:18 104.75 104.75 104.75 104.75 0.5K
15:19 104.76 104.77 104.76 104.77 4.2K
15:20 104.70 104.70 104.69 104.69 4.4K
15:21 104.57 104.57 104.57 104.57 1.0K
15:22 104.57 104.71 104.53 104.53 0.6K
15:23 104.57 104.57 104.57 104.57 0.2K
15:24 104.55 104.55 104.55 104.55 0.6K
15:25 104.55 104.55 104.36 104.36 1.5K
15:26 104.18 104.18 104.18 104.18 0.6K
15:27 104.39 104.39 104.21 104.21 1.2K
15:28 104.18 104.18 104.15 104.15 0.6K
15:29 104.14 104.14 104.11 104.14 1.2K
15:30 104.14 104.32 104.14 104.25 2.0K
15:31 104.25 104.35 104.25 104.35 1.5K
15:32 104.31 104.31 104.31 104.31 0.5K
15:33 104.38 104.50 104.38 104.50 2.6K
15:34 104.53 104.53 104.49 104.49 0.7K
15:35 104.52 104.52 104.38 104.38 1.5K
15:36 104.30 104.30 104.30 104.30 2.9K
15:37 104.30 104.30 104.24 104.24 1.3K
15:38 104.28 104.28 104.13 104.13 4.5K
15:39 104.12 104.12 103.99 104.01 2.6K
15:40 103.82 103.98 103.82 103.98 1.7K
15:41 104.05 104.07 103.95 103.95 2.3K
15:42 103.98 104.07 103.98 104.07 1.3K
15:43 104.00 104.01 103.98 103.98 2.0K
15:44 104.08 104.08 103.96 103.98 2.6K
15:45 103.98 104.02 103.98 104.02 1.9K
15:46 104.09 104.37 104.09 104.37 6.9K
15:47 104.25 104.37 104.21 104.24 2.4K
15:48 104.16 104.25 104.09 104.25 4.9K
15:49 104.16 104.21 104.16 104.17 2.4K
15:50 104.07 104.07 103.89 103.89 3.4K
15:51 103.88 103.88 103.70 103.70 2.2K
15:52 103.82 104.00 103.66 104.00 4.7K
15:53 104.06 104.11 103.94 103.94 3.8K
15:54 103.94 104.13 103.92 104.13 8.8K
15:55 104.19 104.21 104.09 104.09 8.7K
15:56 104.08 104.20 104.08 104.19 9.7K
15:57 104.19 104.23 104.08 104.11 11.4K
15:58 104.14 104.23 104.12 104.17 18.6K
15:59 104.18 104.28 104.14 104.20 25.4K
16:00 104.21 104.21 104.21 104.21 83.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据