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 86.59 87.74 86.22 86.22 12.0K
09:34 85.72 86.63 85.72 86.59 11.3K
09:35 86.63 86.63 86.63 86.63 0.2K
09:36 85.84 85.84 85.84 85.84 0.3K
09:37 84.72 84.72 84.72 84.72 1.4K
09:38 85.78 85.78 85.78 85.78 0.1K
09:39 85.72 85.72 85.72 85.72 0.2K
09:40 85.80 85.80 85.18 85.80 2.2K
09:41 85.55 85.55 85.34 85.34 3.2K
09:42 85.44 85.44 85.44 85.44 1.0K
09:43 85.45 85.45 85.45 85.45 0.8K
09:45 85.72 85.78 85.72 85.78 1.1K
09:46 86.06 86.06 86.06 86.06 1.0K
09:47 86.60 86.67 86.60 86.67 0.6K
09:48 86.67 87.70 86.67 87.70 3.9K
09:50 87.09 87.32 86.91 87.32 2.3K
09:51 87.32 87.33 87.32 87.33 0.4K
09:52 86.94 87.04 86.90 87.04 2.1K
09:53 87.28 87.45 87.28 87.45 2.6K
09:54 87.45 87.45 87.17 87.17 1.7K
09:55 87.10 87.10 86.94 86.95 3.0K
09:56 86.95 87.26 86.80 87.26 2.7K
09:57 87.40 87.46 87.08 87.37 4.5K
09:58 87.34 87.48 87.34 87.44 0.8K
09:59 87.60 87.77 87.60 87.77 2.4K
10:00 87.18 87.45 87.18 87.45 3.3K
10:01 87.61 87.61 87.24 87.24 2.4K
10:02 87.52 87.52 87.44 87.44 4.3K
10:03 87.35 87.38 87.28 87.38 2.9K
10:05 87.03 87.03 86.81 86.81 2.0K
10:06 86.78 86.78 86.78 86.78 0.4K
10:07 86.70 86.70 86.32 86.38 3.8K
10:08 86.38 86.38 86.35 86.35 0.3K
10:09 86.15 86.15 85.94 85.94 6.4K
10:10 85.94 85.94 85.94 85.94 2.2K
10:11 85.94 85.94 85.94 85.94 2.6K
10:12 85.94 85.94 85.75 85.84 12.1K
10:13 85.84 85.91 85.84 85.91 0.4K
10:14 86.06 86.13 86.06 86.13 2.2K
10:15 85.97 85.99 85.97 85.99 1.3K
10:16 86.00 86.00 85.94 85.94 1.6K
10:17 85.94 86.12 85.94 86.12 2.0K
10:18 86.12 86.12 85.93 85.93 1.6K
10:19 85.98 85.98 85.98 85.98 1.4K
10:20 86.08 86.08 86.08 86.08 0.7K
10:21 86.20 86.20 85.93 86.10 0.9K
10:22 86.56 86.56 86.36 86.36 2.4K
10:23 86.16 86.16 86.03 86.03 2.1K
10:24 85.98 86.08 85.98 86.08 1.0K
10:25 85.96 85.96 85.86 85.86 2.2K
10:26 85.96 85.96 85.57 85.58 3.0K
10:27 85.60 85.60 85.59 85.60 0.6K
10:28 85.38 85.48 85.35 85.35 4.3K
10:29 85.25 85.25 84.98 84.98 6.2K
10:30 85.09 85.47 85.09 85.42 4.7K
10:31 85.34 85.34 84.75 84.75 12.2K
10:32 84.84 84.84 84.84 84.84 0.6K
10:33 84.60 84.77 84.60 84.77 2.2K
10:34 84.61 84.61 84.46 84.46 1.2K
10:35 84.51 84.51 84.22 84.22 3.8K
10:36 84.10 84.44 84.10 84.44 7.2K
10:37 84.72 84.83 84.69 84.83 3.1K
10:38 85.00 85.04 84.74 84.94 3.8K
10:39 84.98 85.19 84.98 85.19 1.9K
10:40 85.03 85.03 84.89 84.96 3.8K
10:41 84.96 84.96 84.77 84.83 2.4K
10:42 84.99 85.05 84.99 85.05 1.2K
10:43 85.01 85.01 85.01 85.01 0.3K
10:44 85.02 85.08 84.94 84.94 4.2K
10:45 84.97 85.10 84.97 85.10 6.0K
10:46 85.10 85.10 84.92 85.02 11.2K
10:47 85.02 85.02 84.74 84.89 8.2K
10:48 84.84 85.04 84.84 85.01 0.9K
10:49 84.85 84.85 84.61 84.73 5.4K
10:50 84.73 84.98 84.30 84.30 14.5K
10:51 84.18 84.93 84.18 84.93 3.9K
10:52 85.11 85.26 85.06 85.26 3.6K
10:53 85.24 85.61 85.24 85.61 1.2K
10:54 85.69 85.86 85.69 85.86 1.6K
10:55 85.88 86.19 85.85 85.85 4.0K
10:56 85.83 85.95 85.55 85.85 6.4K
10:57 86.12 86.18 86.06 86.06 4.4K
10:58 86.15 86.15 86.04 86.04 1.4K
10:59 85.83 86.02 85.57 85.57 3.3K
11:00 85.07 85.63 85.07 85.54 5.2K
11:01 85.60 86.66 85.60 86.66 13.1K
11:02 86.72 86.92 86.72 86.92 1.1K
11:03 86.98 87.29 86.97 87.29 5.1K
11:04 87.31 87.44 87.24 87.24 4.6K
11:05 87.23 87.23 87.12 87.12 7.4K
11:06 87.12 87.12 86.77 87.00 4.4K
11:07 86.90 86.90 86.67 86.75 3.2K
11:08 86.76 87.14 86.76 87.14 2.5K
11:09 87.08 87.08 86.79 86.93 3.0K
11:11 87.34 87.57 87.34 87.57 1.1K
11:12 87.65 88.03 87.65 88.03 1.6K
11:13 87.81 87.81 87.81 87.81 0.9K
11:14 88.44 88.44 88.44 88.44 2.8K
11:15 88.29 88.44 88.28 88.44 1.6K
11:16 88.43 88.43 88.36 88.36 2.5K
11:17 88.35 88.86 88.35 88.86 2.6K
11:18 88.90 88.92 88.90 88.92 4.4K
11:19 88.52 88.52 88.48 88.48 1.8K
11:20 88.02 88.61 88.02 88.61 1.3K
11:21 88.67 88.67 88.67 88.67 0.8K
11:23 88.61 88.61 88.61 88.61 0.2K
11:24 88.87 89.16 88.87 89.16 2.2K
11:25 88.60 88.60 88.38 88.38 4.0K
11:26 88.54 88.54 88.49 88.49 1.0K
11:27 88.43 88.43 88.43 88.43 0.9K
11:28 88.44 88.45 88.28 88.28 0.5K
11:29 88.26 88.26 87.92 87.92 2.2K
11:30 88.11 88.17 88.02 88.02 1.7K
11:32 88.02 88.02 88.02 88.02 1.0K
11:33 88.02 88.02 88.02 88.02 0.7K
11:34 87.93 88.06 87.93 88.06 1.1K
11:35 87.78 87.83 87.78 87.83 3.5K
11:36 87.63 87.63 87.36 87.36 2.9K
11:37 87.24 87.24 87.24 87.24 0.8K
11:38 87.22 87.46 87.17 87.46 2.8K
11:40 87.47 87.47 87.47 87.47 0.6K
11:41 87.77 87.77 87.77 87.77 1.2K
11:42 87.97 87.98 87.97 87.97 7.2K
11:43 88.00 88.00 87.55 87.55 5.9K
11:44 87.78 87.78 87.78 87.78 1.2K
11:45 87.36 87.56 87.36 87.55 3.3K
11:46 87.74 87.74 87.66 87.66 3.8K
11:47 87.88 87.88 87.88 87.88 0.5K
11:48 88.05 88.05 87.85 87.85 1.9K
11:49 88.10 88.20 88.10 88.20 1.7K
11:50 88.04 88.19 88.04 88.19 1.5K
11:51 88.27 88.30 88.27 88.30 1.2K
11:52 87.92 87.92 87.79 87.79 4.7K
11:53 87.87 87.87 87.81 87.81 2.6K
11:54 87.98 87.98 87.98 87.98 0.2K
11:55 88.15 88.69 88.15 88.50 9.6K
11:56 88.56 88.76 88.51 88.51 2.9K
11:57 88.61 88.64 88.47 88.63 2.5K
11:58 88.47 88.47 87.91 88.06 11.1K
11:59 87.97 88.14 87.97 88.14 1.4K
12:00 88.14 88.29 88.14 88.25 3.2K
12:01 88.48 88.65 88.48 88.55 0.5K
12:02 88.51 88.64 88.39 88.64 1.0K
12:03 88.48 88.70 88.48 88.70 1.9K
12:04 88.70 88.70 88.18 88.18 2.4K
12:05 88.18 88.58 88.18 88.58 5.9K
12:06 88.61 88.61 88.54 88.60 1.1K
12:07 88.77 88.77 88.37 88.37 8.9K
12:08 88.48 88.48 88.48 88.48 1.4K
12:09 88.57 88.57 88.57 88.57 1.7K
12:10 88.63 88.86 88.63 88.72 3.9K
12:11 88.74 88.74 88.74 88.74 1.2K
12:12 88.66 88.66 88.40 88.40 4.7K
12:13 88.26 88.26 88.26 88.26 1.5K
12:15 88.86 88.86 88.48 88.48 2.3K
12:16 88.29 88.29 88.21 88.21 2.7K
12:17 88.15 88.15 88.02 88.02 1.4K
12:18 87.88 87.97 87.80 87.80 2.1K
12:19 87.72 87.72 87.72 87.72 0.8K
12:20 87.76 87.86 87.73 87.73 1.8K
12:21 87.88 87.88 87.87 87.87 2.2K
12:22 87.81 87.81 87.78 87.78 1.1K
12:23 87.71 87.71 87.70 87.70 4.3K
12:24 87.51 87.58 87.51 87.58 2.8K
12:25 87.60 87.71 87.58 87.71 3.6K
12:27 87.58 87.58 87.58 87.58 0.5K
12:28 87.54 87.54 87.35 87.35 1.1K
12:29 87.68 87.68 87.68 87.68 0.9K
12:30 87.61 87.80 87.61 87.80 1.8K
12:31 87.41 87.52 87.40 87.52 2.4K
12:32 87.53 87.66 87.53 87.66 0.6K
12:33 87.53 87.74 87.51 87.51 2.6K
12:34 87.61 87.61 87.61 87.61 0.2K
12:35 87.45 87.45 87.45 87.45 0.7K
12:36 87.63 87.63 87.59 87.59 1.5K
12:37 87.88 87.88 87.51 87.51 1.4K
12:38 87.80 87.86 87.71 87.71 1.7K
12:39 87.70 87.86 87.70 87.86 1.0K
12:40 88.13 88.13 87.91 87.91 2.0K
12:41 87.82 87.82 87.82 87.82 1.3K
12:42 87.83 87.83 87.72 87.83 3.4K
12:43 87.62 87.66 87.62 87.66 2.2K
12:44 87.60 87.60 87.17 87.17 3.2K
12:45 87.11 87.32 87.11 87.32 2.4K
12:46 87.36 87.36 87.22 87.22 0.6K
12:47 87.16 87.16 87.16 87.16 0.4K
12:48 87.28 87.28 87.28 87.28 0.8K
12:49 87.18 87.26 87.18 87.26 1.5K
12:50 87.18 87.18 87.18 87.18 0.2K
12:51 87.04 87.31 87.04 87.30 3.4K
12:52 87.45 87.45 87.25 87.25 2.4K
12:53 87.09 87.09 87.09 87.09 1.0K
12:54 87.25 87.31 87.18 87.31 1.2K
12:55 87.31 87.41 87.28 87.28 2.0K
12:56 87.53 87.53 87.53 87.53 1.6K
12:58 87.63 87.63 87.35 87.42 3.5K
12:59 87.50 87.52 87.50 87.52 0.9K
13:00 87.60 87.60 87.31 87.53 1.2K
13:01 87.45 87.45 87.40 87.40 3.7K
13:02 87.53 88.05 87.53 88.05 1.6K
13:03 88.13 88.13 87.98 87.98 1.2K
13:04 87.87 87.87 87.68 87.68 2.1K
13:05 87.69 87.80 87.69 87.80 1.4K
13:07 87.57 87.57 87.57 87.57 0.8K
13:08 87.81 87.92 87.81 87.81 1.2K
13:09 87.68 87.69 87.51 87.51 3.8K
13:10 87.76 87.76 87.76 87.76 2.8K
13:11 87.54 87.54 87.54 87.54 0.4K
13:12 87.59 87.59 87.19 87.34 13.0K
13:13 87.15 87.32 87.15 87.32 1.4K
13:14 87.17 87.20 87.17 87.20 1.9K
13:16 87.20 87.20 86.99 87.12 6.3K
13:17 87.12 87.12 87.02 87.12 1.4K
13:18 87.01 87.01 86.82 86.82 2.4K
13:19 87.04 87.22 87.04 87.22 2.3K
13:21 87.19 87.39 87.19 87.39 5.4K
13:22 87.40 87.51 87.40 87.51 0.9K
13:24 87.51 87.60 87.41 87.60 6.5K
13:25 87.71 87.82 87.62 87.82 5.8K
13:26 87.92 87.92 87.92 87.92 0.7K
13:27 87.68 87.78 87.68 87.78 1.1K
13:28 87.71 87.71 87.55 87.64 0.9K
13:29 87.55 87.56 87.55 87.56 1.2K
13:30 87.59 87.59 87.40 87.40 3.8K
13:31 87.32 87.41 87.32 87.41 2.5K
13:32 87.30 87.68 87.30 87.68 6.9K
13:33 87.51 87.51 87.49 87.51 3.2K
13:34 87.51 87.74 87.51 87.74 2.5K
13:35 87.65 87.83 87.65 87.83 2.5K
13:36 87.83 87.99 87.83 87.99 2.0K
13:37 87.85 88.11 87.85 88.11 1.6K
13:38 88.15 88.24 88.15 88.19 1.1K
13:39 88.25 88.25 88.14 88.20 0.7K
13:40 88.14 88.14 88.10 88.10 1.3K
13:41 88.04 88.15 87.99 88.15 1.6K
13:42 88.28 88.35 88.28 88.35 1.0K
13:43 88.41 88.41 88.26 88.26 2.4K
13:44 88.28 88.46 88.28 88.33 2.3K
13:45 88.40 88.53 88.24 88.31 2.8K
13:46 88.27 88.38 88.19 88.19 0.7K
13:47 88.30 88.38 88.25 88.32 3.0K
13:48 88.48 88.74 88.48 88.74 1.6K
13:49 88.73 88.73 88.73 88.73 0.3K
13:50 88.85 88.85 88.48 88.48 2.2K
13:51 88.56 88.76 88.56 88.76 2.5K
13:52 88.96 88.96 88.96 88.96 1.2K
13:54 88.78 88.78 88.76 88.76 0.9K
13:55 88.78 88.78 88.53 88.59 5.1K
13:56 88.71 88.73 88.71 88.73 1.1K
13:57 88.78 88.78 88.78 88.78 0.6K
13:58 89.00 89.06 89.00 89.06 1.5K
13:59 88.93 89.09 88.93 89.09 1.5K
14:00 89.55 89.55 89.55 89.55 1.9K
14:01 89.68 89.68 89.68 89.68 0.4K
14:02 89.60 89.60 89.57 89.60 1.5K
14:03 89.55 89.55 89.55 89.55 0.5K
14:04 89.50 89.54 89.50 89.54 1.4K
14:05 89.40 89.40 89.11 89.11 5.3K
14:06 89.11 89.11 89.11 89.11 0.3K
14:07 88.96 89.09 88.90 88.95 4.7K
14:08 88.72 88.72 88.72 88.72 0.7K
14:09 88.71 88.80 88.71 88.80 1.5K
14:11 88.77 88.77 88.65 88.65 1.7K
14:12 88.89 88.89 88.89 88.89 2.4K
14:13 89.01 89.01 89.01 89.01 0.7K
14:14 88.86 88.86 88.86 88.86 0.4K
14:15 88.78 88.78 88.72 88.72 2.4K
14:16 88.64 88.64 88.64 88.64 0.2K
14:17 88.57 88.57 88.46 88.46 4.7K
14:18 88.44 88.44 88.44 88.44 1.4K
14:19 88.28 88.28 88.28 88.28 0.4K
14:20 88.46 88.47 88.34 88.38 1.2K
14:21 88.52 88.59 88.52 88.59 0.7K
14:22 88.43 88.43 88.43 88.43 1.1K
14:23 88.65 88.65 88.65 88.65 0.7K
14:24 88.62 88.62 88.51 88.51 1.1K
14:25 88.52 88.61 88.52 88.61 0.8K
14:26 88.48 88.52 88.48 88.52 3.0K
14:27 88.40 88.40 88.33 88.33 3.0K
14:28 88.50 88.50 88.41 88.41 1.7K
14:29 88.33 88.40 88.33 88.40 3.6K
14:30 88.62 88.67 88.62 88.67 0.8K
14:31 88.62 88.62 88.33 88.37 3.7K
14:32 88.42 88.42 88.42 88.42 1.8K
14:33 88.57 88.57 88.57 88.57 1.7K
14:34 88.53 88.53 88.40 88.49 2.2K
14:35 88.55 88.55 88.55 88.55 1.6K
14:36 88.66 88.66 88.46 88.46 6.3K
14:37 88.64 88.73 88.64 88.64 2.2K
14:38 88.65 89.00 88.65 89.00 2.9K
14:39 89.11 89.28 88.82 88.82 8.0K
14:40 88.93 88.93 88.88 88.88 1.6K
14:41 88.91 88.91 88.89 88.89 0.5K
14:42 89.04 89.07 89.00 89.00 2.0K
14:43 88.95 88.95 88.72 88.73 10.7K
14:44 88.67 88.67 88.62 88.62 5.5K
14:46 88.66 88.66 88.37 88.51 4.5K
14:47 88.69 89.06 88.69 89.06 8.6K
14:48 88.96 89.25 88.95 89.25 2.6K
14:49 89.21 89.21 89.21 89.21 1.1K
14:50 89.04 89.06 88.88 89.06 2.8K
14:51 89.12 89.23 89.12 89.23 1.9K
14:52 89.33 89.33 89.33 89.33 0.7K
14:53 89.50 89.50 89.35 89.35 2.2K
14:54 89.37 89.37 89.21 89.34 3.1K
14:55 89.22 89.47 89.22 89.29 2.9K
14:56 89.29 89.29 89.29 89.29 1.1K
14:57 89.17 89.17 89.17 89.17 0.8K
14:58 89.17 89.17 88.99 88.99 4.2K
14:59 88.92 89.06 88.92 89.06 3.8K
15:00 89.25 89.25 89.02 89.02 3.1K
15:01 89.00 89.00 88.81 88.81 1.4K
15:02 88.86 88.86 88.86 88.86 0.5K
15:03 88.86 88.86 88.79 88.81 2.9K
15:04 89.00 89.14 88.92 89.14 4.9K
15:05 88.98 88.98 88.89 88.89 2.3K
15:06 88.89 88.91 88.89 88.91 3.1K
15:07 89.05 89.05 88.94 88.94 0.9K
15:08 89.19 89.19 89.19 89.19 4.5K
15:09 88.95 89.14 88.95 89.14 0.8K
15:10 89.19 89.21 89.19 89.21 3.0K
15:11 89.20 89.33 89.20 89.32 2.2K
15:12 89.38 89.51 89.38 89.51 7.6K
15:13 89.48 89.62 89.48 89.62 0.8K
15:14 89.60 90.01 89.60 90.01 1.9K
15:15 90.02 90.02 90.02 90.02 2.6K
15:16 89.83 89.88 89.59 89.59 3.8K
15:17 89.58 89.58 89.15 89.15 2.9K
15:18 89.21 89.22 89.06 89.06 1.9K
15:19 89.06 89.23 89.06 89.23 3.7K
15:20 89.43 89.43 89.43 89.43 0.6K
15:21 89.55 89.72 89.55 89.72 1.9K
15:22 89.46 89.83 89.46 89.83 3.1K
15:23 89.79 89.87 89.63 89.63 4.3K
15:24 89.63 89.78 89.63 89.78 1.9K
15:25 89.62 89.81 89.62 89.81 1.2K
15:26 89.81 89.89 89.64 89.64 5.4K
15:27 89.61 89.75 89.51 89.75 5.6K
15:28 89.73 89.84 89.72 89.84 2.8K
15:29 89.85 89.93 89.78 89.84 3.7K
15:30 90.02 90.18 90.02 90.18 1.7K
15:31 90.20 90.34 90.17 90.17 10.8K
15:32 90.22 90.22 90.11 90.11 2.6K
15:33 90.05 90.36 90.05 90.33 7.0K
15:34 90.56 91.14 90.56 91.14 13.7K
15:35 91.01 91.19 90.93 90.99 14.7K
15:36 90.99 91.00 90.42 90.42 8.6K
15:37 90.34 90.34 90.23 90.23 3.0K
15:38 90.59 90.80 90.59 90.62 3.9K
15:39 90.62 90.62 90.43 90.56 5.9K
15:40 90.43 90.49 90.21 90.41 3.3K
15:41 90.41 90.41 90.14 90.14 4.6K
15:42 90.24 90.26 90.24 90.26 3.6K
15:43 90.38 90.38 90.02 90.12 8.2K
15:44 90.12 90.13 90.05 90.13 3.5K
15:45 90.23 90.31 90.18 90.18 5.0K
15:46 90.45 90.45 90.18 90.28 4.0K
15:47 90.19 90.19 89.99 89.99 4.7K
15:48 89.96 89.96 89.73 89.86 7.1K
15:49 89.88 89.88 89.83 89.88 2.5K
15:50 89.74 89.74 89.35 89.35 7.1K
15:51 89.53 89.58 89.52 89.55 6.9K
15:52 89.68 89.70 89.59 89.59 5.4K
15:53 89.45 89.48 89.19 89.19 10.8K
15:54 89.23 89.66 89.18 89.66 13.9K
15:55 89.49 89.50 89.04 89.16 15.5K
15:56 89.20 89.31 89.16 89.31 23.5K
15:57 89.29 89.34 89.28 89.29 13.6K
15:58 89.34 89.49 89.33 89.45 26.6K
15:59 89.34 89.66 89.34 89.66 155.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据