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
09:30 101.10 101.10 101.00 101.00 5.7K
09:35 100.08 100.34 100.08 100.34 1.5K
09:36 99.58 99.58 99.58 99.58 0.7K
09:37 100.08 100.08 100.08 100.08 0.2K
09:38 100.06 100.06 100.06 100.06 0.3K
09:42 98.67 98.67 98.67 98.67 0.4K
09:44 99.34 99.34 99.34 99.34 0.2K
09:45 99.72 99.72 99.72 99.72 0.9K
09:48 98.97 98.97 98.97 98.97 0.4K
09:49 99.75 99.75 99.75 99.75 0.7K
09:50 99.69 99.69 99.69 99.69 0.9K
09:53 99.67 99.67 99.67 99.67 0.6K
09:57 99.06 99.06 99.06 99.06 0.8K
09:59 99.24 99.57 99.24 99.57 0.5K
10:00 99.34 99.34 99.34 99.34 0.3K
10:01 99.16 99.56 99.16 99.56 7.0K
10:02 99.72 99.72 99.72 99.72 1.5K
10:06 100.16 100.16 99.91 99.91 9.5K
10:07 99.91 99.91 99.91 99.91 2.3K
10:08 99.90 99.90 99.90 99.90 0.4K
10:09 99.90 99.90 99.90 99.90 16.7K
10:11 99.52 99.52 99.52 99.52 0.2K
10:13 99.80 99.80 99.80 99.80 1.2K
10:15 99.98 100.00 99.94 99.94 10.5K
10:17 100.00 100.05 100.00 100.05 4.6K
10:18 100.05 100.05 100.05 100.05 0.3K
10:19 100.34 100.34 100.34 100.34 1.1K
10:20 100.79 100.79 100.48 100.48 0.8K
10:21 100.46 100.55 100.46 100.55 0.8K
10:22 100.55 100.55 100.55 100.55 1.4K
10:26 100.69 100.69 100.66 100.66 0.7K
10:28 100.84 100.84 100.84 100.84 0.9K
10:29 100.97 100.97 100.97 100.97 1.4K
10:30 100.79 100.79 100.79 100.79 0.7K
10:31 100.68 100.68 100.68 100.68 1.4K
10:36 100.65 100.65 100.65 100.65 0.5K
10:37 100.70 100.70 100.62 100.62 0.5K
10:39 100.96 100.96 100.96 100.96 2.0K
10:40 100.95 101.00 100.95 101.00 5.3K
10:41 101.09 101.09 101.09 101.09 0.9K
10:42 100.91 100.91 100.60 100.60 1.4K
10:46 100.36 100.36 100.36 100.36 0.6K
10:48 100.40 100.40 100.40 100.40 0.7K
10:49 100.60 100.66 100.60 100.66 1.4K
10:50 100.75 100.75 100.63 100.63 1.1K
10:53 100.51 100.51 100.51 100.51 0.1K
10:54 100.47 100.47 100.47 100.47 1.6K
10:55 100.40 100.41 100.40 100.41 1.6K
10:56 100.38 100.38 100.26 100.26 4.6K
10:57 100.27 100.27 100.27 100.27 1.3K
10:58 100.24 100.24 100.24 100.24 0.7K
11:00 100.29 100.29 100.26 100.28 2.3K
11:01 100.28 100.40 100.28 100.40 1.6K
11:03 100.37 100.39 100.33 100.33 5.7K
11:04 100.43 100.43 100.34 100.34 2.2K
11:05 100.28 100.28 100.28 100.28 0.1K
11:06 100.29 100.29 100.29 100.29 0.5K
11:07 100.26 100.26 100.10 100.12 0.8K
11:08 100.12 100.28 100.12 100.28 2.6K
11:11 100.32 100.32 100.32 100.32 1.2K
11:13 99.91 99.94 99.80 99.84 2.2K
11:15 99.88 99.93 99.88 99.93 2.2K
11:18 99.59 99.64 99.59 99.64 0.8K
11:20 99.40 99.40 99.40 99.40 0.5K
11:22 99.70 99.70 99.70 99.70 1.1K
11:27 99.32 99.32 99.32 99.32 2.0K
11:28 99.13 99.13 98.99 98.99 2.0K
11:29 98.99 98.99 98.97 98.97 1.4K
11:30 98.90 99.06 98.90 99.06 1.9K
11:31 99.10 99.10 99.10 99.10 0.7K
11:33 99.35 99.35 99.35 99.35 0.2K
11:36 99.20 99.20 99.13 99.13 0.8K
11:37 99.01 99.06 98.95 98.95 5.6K
11:38 98.93 98.93 98.85 98.85 4.3K
11:39 99.04 99.04 99.03 99.03 1.4K
11:40 99.24 99.24 99.08 99.08 3.0K
11:41 99.17 99.17 99.04 99.04 1.7K
11:42 99.17 99.17 99.17 99.17 0.4K
11:43 99.17 99.17 99.17 99.17 1.3K
11:44 99.34 99.47 99.34 99.47 0.8K
11:45 99.47 99.47 98.99 98.99 4.5K
11:46 98.98 98.98 98.69 98.69 1.7K
11:48 98.58 98.58 98.51 98.51 3.7K
11:49 98.38 98.59 98.29 98.59 4.6K
11:50 98.64 98.64 98.64 98.64 0.4K
11:51 98.64 98.64 98.53 98.53 2.7K
11:52 98.30 98.30 98.30 98.30 2.0K
11:54 98.41 98.41 98.41 98.41 0.6K
11:56 98.46 98.46 98.46 98.46 0.5K
11:58 98.51 98.51 98.50 98.50 0.4K
11:59 98.49 98.49 98.26 98.26 1.0K
12:01 98.38 98.47 98.38 98.47 2.1K
12:03 98.43 98.43 98.43 98.43 0.9K
12:06 98.67 98.89 98.67 98.89 2.2K
12:07 98.67 98.67 98.57 98.57 2.1K
12:08 98.75 98.75 98.52 98.52 1.6K
12:09 98.24 98.24 98.24 98.24 1.6K
12:11 98.17 98.17 98.17 98.17 0.6K
12:12 97.95 97.96 97.93 97.93 1.8K
12:15 98.33 98.33 98.33 98.33 0.5K
12:17 98.48 98.48 98.48 98.48 0.1K
12:18 98.33 98.33 98.33 98.33 0.3K
12:19 98.56 98.61 98.56 98.61 2.5K
12:30 98.47 98.48 98.47 98.48 1.6K
12:31 98.45 98.63 98.45 98.63 1.2K
12:32 98.76 98.76 98.76 98.76 2.7K
12:35 98.96 98.96 98.93 98.93 11.2K
12:37 98.90 98.90 98.82 98.82 0.4K
12:38 98.90 98.90 98.85 98.85 4.6K
12:42 98.93 98.93 98.87 98.87 0.7K
12:44 98.93 98.93 98.89 98.89 0.5K
12:47 98.79 98.92 98.79 98.92 0.2K
12:48 98.77 98.77 98.67 98.67 1.8K
12:50 98.47 98.47 98.46 98.46 1.3K
12:51 98.20 98.20 98.17 98.17 1.0K
12:52 98.36 98.36 98.36 98.36 1.1K
12:53 98.46 98.46 98.46 98.46 1.2K
12:56 98.45 98.45 98.24 98.24 2.4K
12:58 98.39 98.39 98.21 98.22 0.8K
13:00 98.38 99.23 98.38 99.22 5.7K
13:01 99.12 99.15 98.61 99.15 3.4K
13:02 98.99 98.99 98.94 98.94 2.4K
13:03 98.95 98.95 98.89 98.89 2.7K
13:04 98.88 98.88 98.88 98.88 1.2K
13:05 98.88 98.88 98.88 98.88 0.9K
13:06 98.88 98.88 98.88 98.88 0.2K
13:08 98.62 98.62 98.58 98.58 2.5K
13:11 98.88 98.93 98.88 98.93 0.9K
13:12 98.92 98.92 98.92 98.92 0.7K
13:13 98.92 98.93 98.92 98.93 0.4K
13:14 98.83 98.83 98.83 98.83 1.1K
13:16 98.81 98.81 98.78 98.78 0.9K
13:17 98.80 98.80 98.77 98.77 1.8K
13:21 99.22 99.22 99.22 99.22 0.6K
13:23 99.31 99.31 99.31 99.31 0.8K
13:24 99.42 99.42 99.42 99.42 0.3K
13:25 99.36 99.36 99.28 99.28 1.1K
13:27 99.28 99.28 99.28 99.28 0.6K
13:28 99.29 99.29 99.12 99.15 4.5K
13:30 99.06 99.16 99.06 99.16 2.6K
13:31 98.99 98.99 98.85 98.85 2.5K
13:32 99.10 99.10 99.10 99.10 0.7K
13:33 98.93 99.10 98.93 99.10 0.6K
13:34 99.05 99.05 99.05 99.05 0.7K
13:37 98.95 98.95 98.95 98.95 0.7K
13:38 98.96 98.96 98.96 98.96 0.3K
13:39 98.97 98.97 98.97 98.97 0.1K
13:40 99.08 99.09 99.08 99.09 0.7K
13:43 99.08 99.08 99.08 99.08 0.3K
13:44 98.96 98.96 98.96 98.96 0.3K
13:45 98.78 98.84 98.78 98.84 1.1K
13:46 98.96 98.96 98.96 98.96 6.8K
13:47 98.92 98.92 98.76 98.76 1.6K
13:50 98.78 98.78 98.78 98.78 0.4K
13:51 99.05 99.05 99.05 99.05 2.5K
13:56 99.18 99.18 99.13 99.13 1.7K
14:00 99.29 99.29 99.16 99.16 1.7K
14:02 99.67 99.67 99.67 99.67 0.3K
14:03 99.59 99.59 99.59 99.59 0.5K
14:06 99.45 99.45 99.45 99.45 0.9K
14:08 99.47 99.47 99.47 99.47 0.5K
14:09 99.51 99.97 99.51 99.97 4.2K
14:10 99.85 99.85 99.75 99.75 0.8K
14:11 99.62 99.62 99.62 99.62 0.3K
14:12 99.53 99.53 99.53 99.53 0.8K
14:14 99.37 99.68 99.37 99.68 1.1K
14:16 99.75 99.75 99.75 99.75 0.6K
14:17 99.93 99.93 99.70 99.70 2.6K
14:19 99.71 99.71 99.71 99.71 1.2K
14:21 100.21 100.21 100.21 100.21 0.9K
14:23 100.08 100.08 100.02 100.02 1.4K
14:25 100.02 100.19 100.02 100.10 3.3K
14:26 100.08 100.08 100.08 100.08 0.6K
14:27 100.12 100.12 100.12 100.12 0.3K
14:28 100.12 100.15 100.04 100.08 6.9K
14:29 100.08 100.32 100.03 100.31 8.1K
14:30 100.32 100.39 100.32 100.39 0.7K
14:31 100.32 100.48 100.31 100.48 1.4K
14:32 100.31 100.31 100.31 100.31 0.7K
14:33 100.23 100.36 100.13 100.35 8.7K
14:34 100.35 100.35 100.35 100.35 0.6K
14:35 100.33 100.33 100.33 100.33 0.4K
14:36 100.24 100.24 100.21 100.21 0.5K
14:37 100.34 100.34 100.34 100.34 0.6K
14:40 100.64 100.64 100.64 100.64 1.8K
14:44 100.71 100.71 100.71 100.71 0.1K
14:45 100.79 100.79 100.79 100.79 1.4K
14:47 100.54 100.54 100.54 100.54 0.5K
14:48 100.65 100.65 100.40 100.40 1.8K
14:50 100.49 100.49 100.49 100.49 0.8K
14:52 100.45 100.45 100.45 100.45 1.2K
14:55 100.46 100.47 100.46 100.47 0.8K
14:56 100.63 100.66 100.63 100.66 1.6K
14:57 100.67 100.75 100.66 100.66 3.1K
14:58 100.53 100.53 100.44 100.44 0.9K
14:59 100.42 100.53 100.39 100.53 3.9K
15:00 100.72 100.72 100.72 100.72 3.1K
15:01 100.72 100.82 100.72 100.82 1.6K
15:02 100.62 100.81 100.62 100.81 4.5K
15:07 100.75 101.19 100.75 101.10 1.2K
15:08 101.15 101.22 101.06 101.06 2.5K
15:09 101.19 101.19 101.08 101.08 1.5K
15:10 101.12 101.14 101.12 101.14 2.4K
15:11 101.20 101.20 101.20 101.20 0.9K
15:12 101.16 101.16 101.16 101.16 1.2K
15:14 101.20 101.20 101.20 101.20 0.4K
15:15 101.20 101.20 101.20 101.20 1.0K
15:16 101.15 101.17 101.07 101.07 4.0K
15:19 100.82 100.82 100.77 100.77 1.0K
15:20 100.60 100.60 100.59 100.59 0.8K
15:21 100.60 100.60 100.60 100.60 0.9K
15:22 100.58 100.67 100.58 100.64 1.3K
15:23 100.68 100.68 100.66 100.66 0.7K
15:24 100.64 100.66 100.60 100.60 4.5K
15:25 100.58 100.58 100.39 100.53 4.2K
15:26 100.33 100.39 100.33 100.38 0.9K
15:27 100.39 100.39 100.39 100.39 0.6K
15:28 100.56 100.56 100.56 100.56 1.9K
15:29 100.40 100.40 99.91 99.91 8.1K
15:30 100.07 100.07 100.00 100.01 0.9K
15:31 100.09 100.23 100.09 100.23 10.9K
15:32 100.26 100.26 99.93 99.95 4.4K
15:34 99.92 99.92 99.84 99.84 0.7K
15:35 100.01 100.01 100.01 100.01 0.7K
15:36 100.02 100.14 100.02 100.10 5.0K
15:37 99.97 100.06 99.97 99.97 2.4K
15:40 99.99 100.02 99.99 100.02 1.1K
15:41 100.02 100.02 100.00 100.00 1.2K
15:42 100.09 100.09 100.09 100.09 3.1K
15:43 99.98 99.98 99.98 99.98 1.5K
15:44 99.89 99.89 99.85 99.85 2.6K
15:45 99.88 99.96 99.83 99.96 3.4K
15:46 99.86 99.87 99.86 99.87 2.0K
15:47 99.76 99.82 99.76 99.82 1.8K
15:48 99.78 99.81 99.67 99.81 3.8K
15:49 99.58 99.68 99.58 99.68 2.3K
15:50 99.50 99.50 99.37 99.37 3.0K
15:51 99.46 99.63 99.43 99.58 10.7K
15:52 99.68 99.68 99.54 99.54 3.2K
15:53 99.52 99.60 99.51 99.57 6.1K
15:54 99.64 99.68 99.55 99.55 5.3K
15:55 99.46 99.46 99.20 99.24 7.9K
15:56 99.18 99.29 99.12 99.15 14.0K
15:57 99.18 99.18 99.05 99.16 12.6K
15:58 99.13 99.21 99.13 99.18 7.0K
15:59 99.18 99.20 99.08 99.16 566.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据