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 95.95 96.34 95.95 96.34 14.0K
09:31 96.33 96.33 96.33 96.33 0.1K
09:32 96.34 96.53 96.33 96.53 2.5K
09:33 94.73 94.73 94.70 94.70 4.4K
09:34 94.26 94.36 94.26 94.36 2.1K
09:35 94.56 95.06 94.56 95.06 7.0K
09:36 95.08 95.11 94.94 94.94 3.0K
09:38 95.00 95.00 95.00 95.00 1.1K
09:40 95.00 95.00 94.97 94.97 1.0K
09:41 95.11 95.24 95.11 95.24 4.8K
09:44 95.30 95.30 95.30 95.30 9.6K
09:45 94.75 94.75 94.01 94.01 3.9K
09:46 94.50 94.81 94.50 94.81 6.6K
09:49 95.13 95.32 95.13 95.32 0.7K
09:50 95.13 95.13 95.13 95.13 0.2K
09:51 95.50 95.50 95.22 95.22 7.5K
09:52 95.23 95.23 95.23 95.23 0.5K
09:53 95.23 95.23 95.23 95.23 1.1K
09:55 95.64 95.64 95.64 95.64 0.4K
09:56 95.68 95.68 95.28 95.35 7.7K
09:57 95.35 95.42 95.26 95.42 3.6K
09:58 95.13 95.13 95.13 95.13 0.3K
09:59 95.09 95.09 95.03 95.03 1.4K
10:00 95.08 95.50 95.08 95.36 5.6K
10:01 95.49 95.49 95.49 95.49 0.2K
10:02 95.49 95.52 95.49 95.52 2.6K
10:03 95.29 95.64 95.29 95.64 0.5K
10:04 95.58 95.58 95.58 95.58 0.3K
10:05 95.38 95.38 95.18 95.18 4.3K
10:06 95.32 95.36 95.32 95.36 0.3K
10:07 95.42 95.43 95.42 95.43 1.6K
10:08 95.43 95.50 95.43 95.50 3.6K
10:09 95.44 95.50 95.35 95.35 19.0K
10:10 95.47 95.50 95.41 95.43 6.0K
10:11 95.43 95.51 95.43 95.51 22.7K
10:12 95.53 95.71 95.53 95.71 4.9K
10:13 95.57 95.57 95.55 95.55 3.7K
10:14 95.57 95.57 95.57 95.57 0.8K
10:15 95.58 95.65 95.54 95.65 2.0K
10:16 95.61 95.68 95.22 95.27 5.4K
10:17 95.38 95.40 95.38 95.40 0.5K
10:18 95.15 95.15 94.97 94.97 1.1K
10:19 95.26 95.26 95.26 95.26 0.8K
10:20 95.04 95.04 95.00 95.00 2.6K
10:22 94.72 94.72 94.64 94.64 1.4K
10:23 94.68 94.68 94.68 94.68 0.5K
10:24 94.51 94.51 94.51 94.51 0.4K
10:25 94.50 94.50 94.50 94.50 1.3K
10:26 94.58 94.58 94.50 94.50 0.7K
10:28 94.61 94.61 94.61 94.61 0.1K
10:29 94.42 94.46 94.32 94.46 1.1K
10:30 94.44 94.66 94.33 94.66 4.4K
10:32 94.74 94.81 94.74 94.74 0.3K
10:33 94.81 94.92 94.81 94.92 4.5K
10:34 94.92 95.13 94.92 95.13 6.8K
10:35 95.03 95.03 95.03 95.03 1.8K
10:36 95.02 95.02 95.02 95.02 0.6K
10:37 94.78 94.78 94.77 94.77 1.2K
10:39 94.88 94.94 94.82 94.87 2.6K
10:41 95.00 95.05 94.93 95.05 4.2K
10:42 94.94 94.94 94.79 94.79 7.3K
10:43 94.74 94.74 94.74 94.74 1.5K
10:44 94.89 94.89 94.89 94.89 0.2K
10:45 94.89 94.89 94.89 94.89 1.6K
10:46 94.90 95.11 94.90 95.11 5.0K
10:47 95.00 95.11 95.00 95.11 0.8K
10:48 95.07 95.07 94.98 94.98 1.3K
10:51 95.09 95.09 94.92 94.92 2.1K
10:53 94.83 94.83 94.83 94.83 1.4K
10:54 94.99 95.01 94.99 95.01 2.5K
10:55 94.93 94.93 94.89 94.89 2.9K
10:56 94.89 94.89 94.89 94.89 0.8K
10:57 94.84 94.84 94.80 94.80 1.4K
10:58 94.80 94.86 94.80 94.86 5.7K
10:59 94.90 94.92 94.90 94.92 0.9K
11:00 94.96 95.18 94.96 95.18 3.1K
11:01 95.37 95.37 95.37 95.37 0.7K
11:02 95.31 95.38 95.31 95.38 1.0K
11:03 95.15 95.15 95.11 95.11 1.6K
11:04 95.17 95.17 95.10 95.10 1.2K
11:05 95.06 95.07 95.04 95.04 1.1K
11:06 95.03 95.19 95.03 95.18 4.1K
11:07 95.23 95.27 95.23 95.27 2.7K
11:08 95.33 95.40 95.26 95.26 2.2K
11:09 95.20 95.20 95.20 95.20 1.1K
11:10 95.23 95.24 95.23 95.24 0.2K
11:11 95.22 95.22 95.22 95.22 1.1K
11:12 95.30 95.30 95.30 95.30 2.0K
11:13 95.31 95.31 95.10 95.10 3.1K
11:14 95.06 95.06 95.05 95.05 1.7K
11:15 95.06 95.06 95.05 95.05 1.3K
11:16 95.15 95.21 95.15 95.15 0.8K
11:17 95.17 95.23 95.16 95.23 5.6K
11:18 95.24 95.24 95.24 95.24 1.0K
11:19 95.47 95.47 95.47 95.47 2.0K
11:20 95.47 95.47 95.42 95.42 3.5K
11:21 95.58 95.58 95.55 95.55 2.8K
11:22 95.56 95.56 95.44 95.46 5.4K
11:23 95.44 95.69 95.40 95.54 10.3K
11:24 95.79 95.86 95.65 95.82 6.2K
11:25 95.73 95.93 95.73 95.90 2.6K
11:26 95.77 95.77 95.71 95.71 3.0K
11:33 95.63 95.63 95.63 95.63 0.5K
11:35 95.69 95.69 95.69 95.69 0.6K
11:36 95.81 95.81 95.81 95.81 0.6K
11:37 95.81 95.99 95.81 95.99 2.1K
11:38 96.04 96.04 96.04 96.04 0.4K
11:39 96.27 96.27 96.22 96.22 2.8K
11:40 96.31 96.31 96.22 96.30 2.6K
11:41 96.15 96.15 96.10 96.10 2.6K
11:42 96.09 96.09 96.09 96.09 0.2K
11:43 96.23 96.40 96.15 96.40 53.9K
11:44 96.44 96.60 96.44 96.60 1.1K
11:45 96.59 96.59 96.44 96.50 3.5K
11:46 96.64 96.64 96.64 96.64 1.6K
11:48 96.70 96.70 96.70 96.70 1.0K
11:50 96.70 96.70 96.70 96.70 0.9K
11:52 96.71 96.71 96.67 96.67 0.6K
11:54 96.67 96.67 96.67 96.67 0.5K
11:55 96.52 96.69 96.51 96.52 6.9K
11:56 96.56 96.56 96.56 96.56 0.9K
11:58 96.70 96.70 96.45 96.45 6.0K
11:59 96.50 96.52 96.50 96.52 5.0K
12:00 96.52 96.75 96.48 96.75 5.6K
12:02 96.89 96.89 96.89 96.89 0.8K
12:03 96.79 96.79 96.79 96.79 0.8K
12:04 96.71 96.71 96.71 96.71 1.4K
12:05 96.65 96.65 96.64 96.64 2.1K
12:06 96.51 96.51 96.41 96.41 4.0K
12:07 96.43 96.43 96.32 96.32 51.1K
12:08 96.40 96.44 96.40 96.44 3.8K
12:09 96.55 96.57 96.46 96.47 5.3K
12:10 96.41 96.47 96.36 96.47 3.8K
12:11 96.33 96.33 96.33 96.33 1.3K
12:12 96.34 96.48 96.34 96.48 1.4K
12:13 96.47 96.47 96.47 96.47 0.1K
12:14 96.47 96.71 96.47 96.67 3.5K
12:16 97.00 97.00 97.00 97.00 1.3K
12:17 97.01 97.01 97.01 97.01 1.0K
12:18 96.97 96.97 96.97 96.97 0.5K
12:20 96.88 96.94 96.88 96.94 0.2K
12:21 96.97 96.97 96.97 96.97 0.7K
12:25 96.90 96.90 96.84 96.84 3.4K
12:26 96.85 96.85 96.77 96.77 2.2K
12:28 96.92 97.28 96.92 97.28 5.6K
12:29 97.50 97.50 97.50 97.50 2.1K
12:31 97.35 97.35 97.35 97.35 21.5K
12:32 97.35 97.46 97.35 97.46 1.0K
12:33 97.47 97.51 97.47 97.51 0.6K
12:34 97.36 97.36 97.35 97.35 0.7K
12:35 97.36 97.39 97.36 97.39 0.5K
12:36 97.39 97.39 97.39 97.39 0.8K
12:37 97.39 97.39 97.39 97.39 1.1K
12:38 97.39 97.39 97.39 97.39 0.9K
12:39 97.39 97.39 97.39 97.39 0.7K
12:40 97.28 97.40 97.28 97.40 0.6K
12:41 97.53 97.53 97.53 97.53 1.9K
12:42 97.66 97.73 97.59 97.60 9.1K
12:43 97.60 97.60 97.59 97.59 0.8K
12:44 97.61 97.68 97.57 97.67 12.8K
12:46 97.71 97.71 97.64 97.64 2.0K
12:47 97.67 97.67 97.64 97.64 0.9K
12:48 97.78 97.78 97.78 97.78 0.5K
12:51 97.67 97.78 97.67 97.78 1.2K
12:53 97.78 97.78 97.78 97.78 0.3K
12:54 97.93 97.93 97.93 97.93 0.6K
12:56 97.90 97.90 97.85 97.85 11.6K
12:57 97.85 97.85 97.85 97.85 0.6K
12:58 97.85 97.85 97.73 97.74 7.6K
12:59 97.74 97.75 97.71 97.75 3.8K
13:00 97.73 97.75 97.73 97.75 3.4K
13:01 97.75 97.75 97.74 97.74 1.5K
13:02 97.74 97.82 97.74 97.82 2.7K
13:03 97.96 97.98 97.87 97.98 1.9K
13:04 98.04 98.04 98.03 98.03 0.7K
13:05 98.03 98.16 98.03 98.16 0.9K
13:06 98.27 98.27 98.27 98.27 1.1K
13:10 98.49 98.49 98.47 98.47 1.2K
13:11 98.45 98.45 98.45 98.45 0.2K
13:12 98.44 98.44 98.44 98.44 0.8K
13:13 98.24 98.47 98.24 98.36 2.5K
13:14 98.24 98.45 98.24 98.39 23.6K
13:15 98.39 98.46 98.39 98.46 10.9K
13:16 98.59 98.59 98.54 98.54 1.7K
13:17 98.54 98.54 98.54 98.54 1.2K
13:18 98.51 98.54 98.51 98.54 5.2K
13:19 98.54 98.54 98.38 98.38 8.4K
13:20 98.38 98.38 98.38 98.38 1.0K
13:21 98.40 98.40 98.40 98.40 0.2K
13:22 98.38 98.38 98.25 98.25 8.9K
13:23 98.29 98.34 98.29 98.34 2.5K
13:26 98.32 98.32 98.30 98.30 1.5K
13:27 98.31 98.31 98.30 98.30 0.6K
13:28 98.41 98.41 98.41 98.41 0.4K
13:29 98.30 98.40 98.30 98.40 0.4K
13:30 98.32 98.32 98.32 98.32 0.3K
13:31 98.44 98.44 98.44 98.44 1.1K
13:33 98.34 98.36 98.34 98.36 1.1K
13:35 98.35 98.37 98.35 98.37 17.3K
13:36 98.32 98.32 98.32 98.32 1.0K
13:37 98.43 98.49 98.35 98.49 1.9K
13:38 98.52 98.52 98.52 98.52 0.6K
13:39 98.62 98.62 98.62 98.62 0.7K
13:40 98.54 98.54 98.54 98.54 0.3K
13:41 98.51 98.51 98.50 98.50 0.6K
13:42 98.50 98.58 98.49 98.58 3.0K
13:43 98.50 98.50 98.50 98.50 1.5K
13:44 98.50 98.50 98.50 98.50 0.7K
13:45 98.58 98.58 98.58 98.58 0.2K
13:46 98.48 98.57 98.48 98.57 0.6K
13:47 98.58 98.58 98.50 98.50 2.4K
13:48 98.50 98.56 98.50 98.52 2.1K
13:49 98.49 98.54 98.48 98.54 2.5K
13:50 98.60 98.60 98.60 98.60 1.3K
13:51 98.68 98.68 98.68 98.68 1.1K
13:52 98.68 98.68 98.68 98.68 0.8K
13:53 98.65 98.65 98.65 98.65 0.2K
13:54 98.66 98.66 98.66 98.66 0.4K
13:55 98.63 98.63 98.63 98.63 5.0K
13:56 98.63 98.63 98.59 98.59 6.8K
13:57 98.62 98.62 98.62 98.62 0.7K
13:58 98.62 98.62 98.62 98.62 0.5K
13:59 98.66 98.66 98.66 98.66 0.5K
14:00 98.65 98.65 98.65 98.65 4.3K
14:01 98.77 98.88 98.77 98.88 2.8K
14:02 98.86 98.96 98.86 98.96 0.7K
14:03 98.96 98.96 98.96 98.96 0.9K
14:06 98.96 99.08 98.96 99.08 2.6K
14:07 99.08 99.15 99.08 99.15 2.2K
14:09 99.28 99.28 99.28 99.28 2.2K
14:10 99.48 99.48 99.48 99.48 1.1K
14:11 99.40 99.40 99.40 99.40 0.6K
14:12 99.48 99.48 99.48 99.48 0.8K
14:13 99.49 99.56 99.49 99.55 0.9K
14:14 99.51 99.51 99.40 99.40 2.1K
14:15 99.29 99.29 99.13 99.13 1.5K
14:16 99.13 99.24 99.13 99.23 0.9K
14:17 99.25 99.28 99.25 99.28 1.6K
14:20 99.50 99.50 99.50 99.50 0.5K
14:21 99.63 99.63 99.63 99.63 0.5K
14:22 99.45 99.48 99.45 99.48 1.1K
14:23 99.40 99.44 99.40 99.44 1.3K
14:24 99.44 99.44 99.44 99.44 0.2K
14:25 99.48 99.48 99.48 99.48 0.6K
14:26 99.42 99.42 99.42 99.42 0.9K
14:27 99.49 99.49 99.48 99.48 1.2K
14:28 99.43 99.43 99.42 99.42 7.3K
14:29 99.60 99.60 99.60 99.60 1.0K
14:31 99.74 99.74 99.74 99.74 2.1K
14:32 99.88 99.88 99.88 99.88 1.0K
14:35 100.00 100.00 99.99 99.99 1.8K
14:36 100.04 100.23 100.04 100.23 1.1K
14:37 100.23 100.23 100.23 100.23 0.9K
14:38 100.23 100.23 100.23 100.23 0.5K
14:39 100.12 100.12 100.12 100.12 0.4K
14:40 100.20 100.21 100.20 100.21 0.8K
14:41 100.34 100.34 100.34 100.34 8.5K
14:42 100.16 100.22 100.07 100.07 4.2K
14:44 100.08 100.08 99.90 99.90 1.7K
14:45 99.96 99.96 99.55 99.55 3.5K
14:46 99.65 99.65 99.65 99.65 0.3K
14:47 99.70 99.70 99.70 99.70 2.7K
14:48 99.61 99.61 99.61 99.61 1.3K
14:49 99.79 99.90 99.79 99.90 3.6K
14:50 99.93 99.93 99.92 99.92 0.4K
14:51 100.04 100.05 99.99 99.99 2.0K
14:52 99.99 100.20 99.99 100.20 1.7K
14:53 100.15 100.15 100.09 100.09 4.5K
14:54 100.03 100.03 100.00 100.00 3.3K
14:55 100.00 100.03 100.00 100.02 0.9K
14:56 100.02 100.05 99.99 100.00 10.0K
14:57 100.00 100.00 99.95 99.95 6.6K
14:58 99.90 99.90 99.90 99.90 8.7K
14:59 99.90 99.90 99.89 99.90 1.5K
15:00 99.90 100.01 99.90 100.01 19.1K
15:01 100.05 100.05 100.00 100.00 12.4K
15:02 99.99 100.09 99.99 100.05 2.9K
15:03 100.07 100.13 100.07 100.07 3.6K
15:04 99.99 99.99 99.98 99.99 14.4K
15:05 100.03 100.03 100.03 100.03 2.4K
15:06 100.03 100.13 100.03 100.13 4.8K
15:07 100.06 100.08 99.90 99.90 4.0K
15:08 99.93 99.93 99.93 99.93 0.3K
15:09 99.70 99.70 99.70 99.70 3.3K
15:10 99.66 99.73 99.66 99.73 0.8K
15:11 99.73 99.83 99.73 99.83 1.0K
15:12 99.81 99.81 99.81 99.81 1.1K
15:13 99.92 99.92 99.92 99.92 0.4K
15:14 99.92 99.93 99.77 99.77 2.3K
15:16 99.81 100.04 99.81 100.04 5.1K
15:17 100.01 100.01 99.94 100.00 24.6K
15:19 100.03 100.03 99.93 100.01 6.7K
15:20 100.08 100.13 100.01 100.13 2.1K
15:21 100.10 100.20 100.10 100.20 3.6K
15:22 100.14 100.14 100.14 100.14 0.9K
15:23 100.00 100.00 100.00 100.00 2.2K
15:24 99.96 99.97 99.93 99.97 11.0K
15:25 99.96 100.09 99.96 100.09 7.4K
15:26 100.00 100.00 99.67 99.67 27.3K
15:27 99.69 99.79 99.69 99.71 2.6K
15:28 99.59 99.59 99.39 99.39 3.4K
15:29 99.39 99.46 99.30 99.38 1.1K
15:30 99.46 99.46 99.46 99.46 2.4K
15:31 99.46 99.66 99.46 99.66 11.9K
15:32 99.46 99.46 99.34 99.37 1.7K
15:33 99.37 99.37 99.28 99.32 9.5K
15:34 99.29 99.29 99.22 99.24 2.6K
15:35 99.36 99.36 99.36 99.36 2.8K
15:36 99.36 99.36 99.28 99.31 4.3K
15:37 99.37 99.37 99.10 99.24 2.2K
15:38 99.24 99.24 99.24 99.24 0.5K
15:39 99.24 99.25 99.13 99.25 0.8K
15:40 99.31 99.38 99.31 99.38 6.1K
15:41 99.41 99.50 99.41 99.50 7.6K
15:42 99.68 99.75 99.68 99.75 4.5K
15:43 99.75 99.79 99.60 99.60 3.5K
15:44 99.56 99.56 99.20 99.20 3.1K
15:45 99.13 99.37 99.13 99.37 7.3K
15:46 99.31 99.31 99.31 99.31 0.8K
15:47 99.47 99.47 99.26 99.26 2.4K
15:48 99.41 99.41 99.41 99.41 4.3K
15:49 99.43 99.88 99.43 99.84 16.0K
15:50 99.98 99.98 99.98 99.98 6.5K
15:51 100.04 100.04 99.93 99.93 21.1K
15:52 99.91 100.06 99.89 100.06 9.6K
15:53 99.98 99.98 99.77 99.77 3.9K
15:54 99.69 100.16 99.65 100.05 10.6K
15:55 100.51 100.51 100.05 100.07 8.7K
15:56 100.37 100.56 100.35 100.48 14.3K
15:57 100.49 100.49 100.30 100.35 7.3K
15:58 100.46 100.51 100.35 100.35 12.9K
15:59 100.44 100.48 100.31 100.38 379.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据