MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
128.05
最后更新: 2025-10-02
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 104.14 104.14 104.14 104.14 6.0K
09:32 103.73 103.73 103.73 103.73 0.5K
09:34 103.97 103.97 103.88 103.88 0.6K
09:40 104.70 104.70 104.70 104.70 1.0K
09:41 104.09 104.09 104.09 104.09 0.4K
09:43 104.87 104.87 104.87 104.87 1.1K
09:53 104.76 104.76 104.76 104.76 0.9K
09:56 104.77 104.77 104.77 104.77 0.3K
09:57 104.77 104.77 104.77 104.77 0.6K
09:58 105.25 105.25 105.25 105.25 0.5K
09:59 105.26 105.26 105.26 105.26 0.2K
10:00 105.47 105.47 105.47 105.47 1.4K
10:01 105.49 105.49 105.46 105.46 2.8K
10:05 105.36 105.36 105.35 105.35 1.3K
10:06 105.13 105.13 105.13 105.13 0.2K
10:09 105.52 105.52 105.52 105.52 1.3K
10:14 105.66 105.66 105.66 105.66 0.8K
10:19 105.25 105.25 105.25 105.25 0.5K
10:22 104.81 104.81 104.81 104.81 1.2K
10:28 104.80 104.80 104.80 104.80 1.8K
10:34 105.21 105.25 105.21 105.25 1.3K
10:44 105.33 105.33 105.33 105.33 1.2K
10:56 105.28 105.28 105.25 105.25 0.9K
10:57 105.12 105.12 105.12 105.12 0.1K
10:58 105.18 105.18 105.18 105.18 0.2K
10:59 105.23 105.23 105.23 105.23 0.9K
11:01 105.41 105.41 105.41 105.41 0.8K
11:10 105.24 105.24 105.24 105.24 0.7K
11:11 105.59 105.68 105.59 105.64 1.5K
11:13 105.56 106.00 105.56 106.00 6.2K
11:14 106.06 106.06 106.06 106.06 0.3K
11:15 105.96 105.97 105.96 105.97 0.7K
11:16 105.78 105.78 105.51 105.51 5.1K
11:17 105.60 105.69 105.60 105.68 2.7K
11:18 105.85 105.85 105.85 105.85 0.7K
11:24 105.82 105.82 105.82 105.82 0.9K
11:29 105.50 105.50 105.50 105.50 0.8K
11:36 105.42 105.42 105.42 105.42 0.2K
11:38 105.33 105.33 105.28 105.28 1.2K
11:44 105.34 105.34 105.33 105.34 1.0K
11:47 105.40 105.40 105.40 105.40 0.1K
11:49 105.36 105.36 105.36 105.36 0.7K
11:53 105.34 105.34 105.34 105.34 1.4K
12:02 105.42 105.42 105.40 105.40 1.4K
12:03 105.40 105.40 105.40 105.40 0.3K
12:04 105.29 105.29 105.26 105.26 1.5K
12:05 105.27 105.31 105.27 105.31 1.6K
12:06 105.54 105.54 105.54 105.54 0.5K
12:08 105.54 105.68 105.54 105.68 1.6K
12:20 105.83 105.83 105.83 105.83 0.8K
12:24 105.86 105.86 105.86 105.86 0.6K
12:25 106.00 106.00 106.00 106.00 0.2K
12:27 105.98 106.05 105.98 106.05 2.9K
12:36 106.51 106.51 106.51 106.51 0.4K
12:40 106.36 106.36 106.36 106.36 3.8K
12:47 106.33 106.33 106.33 106.33 1.2K
12:50 106.13 106.13 106.05 106.05 0.3K
12:51 106.17 106.17 106.17 106.17 0.2K
12:52 106.15 106.15 106.15 106.15 0.3K
12:55 106.16 106.16 106.16 106.16 0.4K
13:00 106.18 106.18 106.18 106.18 0.2K
13:02 106.27 106.27 106.27 106.27 1.9K
13:07 106.44 106.44 106.44 106.44 0.8K
13:11 106.24 106.24 106.24 106.24 0.3K
13:12 106.43 106.43 106.43 106.43 0.4K
13:14 106.43 106.43 106.43 106.43 0.4K
13:15 106.43 106.43 106.43 106.43 0.7K
13:18 106.66 106.66 106.65 106.65 2.1K
13:28 107.02 107.14 107.02 107.14 1.4K
13:30 106.92 106.92 106.90 106.90 2.1K
13:33 106.93 106.93 106.93 106.93 0.7K
13:38 106.78 106.91 106.69 106.91 5.2K
13:39 106.84 106.84 106.34 106.34 3.1K
13:40 106.33 106.33 106.33 106.33 0.2K
13:41 106.41 106.64 106.41 106.64 1.3K
13:46 106.28 106.28 106.28 106.28 2.8K
13:49 106.17 106.22 106.17 106.22 0.6K
13:50 106.04 106.04 106.04 106.04 0.8K
13:54 105.90 105.90 105.90 105.90 0.7K
13:55 105.79 105.79 105.79 105.79 2.3K
14:02 106.23 106.23 106.23 106.23 0.5K
14:03 106.11 106.11 106.11 106.11 0.6K
14:05 106.18 106.18 106.18 106.18 0.3K
14:06 106.18 106.18 106.18 106.18 0.3K
14:08 106.17 106.17 106.17 106.17 1.1K
14:12 106.22 106.22 106.22 106.22 0.5K
14:13 106.22 106.22 106.22 106.22 1.6K
14:14 106.21 106.21 106.21 106.21 0.7K
14:15 106.22 106.22 106.02 106.02 1.1K
14:16 106.22 106.22 106.20 106.22 0.8K
14:17 106.22 106.22 106.22 106.22 0.3K
14:19 106.21 106.21 106.21 106.21 0.3K
14:20 106.42 106.42 106.42 106.42 0.2K
14:21 106.21 106.21 106.21 106.21 0.6K
14:22 106.50 106.50 106.48 106.48 1.2K
14:24 106.47 106.47 106.47 106.47 0.2K
14:26 106.46 106.46 106.46 106.46 0.4K
14:27 106.44 106.44 106.44 106.44 0.3K
14:28 106.46 106.46 106.35 106.45 3.1K
14:29 106.49 106.49 106.49 106.49 0.2K
14:30 106.54 106.54 106.47 106.47 0.9K
14:32 106.47 106.47 106.47 106.47 0.7K
14:33 106.47 106.47 106.47 106.47 1.1K
14:34 106.44 106.44 106.44 106.44 1.8K
14:35 106.44 106.44 106.44 106.44 0.5K
14:37 106.44 106.44 106.44 106.44 1.3K
14:38 106.73 106.73 106.73 106.73 0.7K
14:42 106.75 106.75 106.75 106.75 0.6K
14:44 106.75 106.75 106.75 106.75 0.2K
14:46 106.62 106.62 106.62 106.62 1.1K
14:49 106.90 106.90 106.90 106.90 0.2K
14:51 106.51 106.51 106.32 106.32 3.1K
14:52 106.29 106.29 106.29 106.29 0.2K
14:53 106.28 106.36 106.28 106.36 1.0K
14:54 106.48 106.60 106.48 106.60 1.7K
14:55 106.59 106.59 106.59 106.59 0.4K
14:56 106.35 106.35 106.35 106.35 0.9K
14:57 106.38 106.38 106.38 106.38 0.4K
14:59 106.39 106.39 106.39 106.39 0.3K
15:01 106.41 106.50 106.41 106.50 0.9K
15:04 106.45 106.45 106.45 106.45 0.2K
15:05 106.45 106.45 106.45 106.45 0.4K
15:07 106.45 106.51 106.45 106.51 0.4K
15:08 106.45 106.45 106.45 106.45 0.4K
15:10 106.44 106.44 106.44 106.44 1.5K
15:13 106.27 106.27 106.27 106.27 0.6K
15:14 106.31 106.31 106.31 106.31 1.6K
15:16 106.16 106.17 106.16 106.17 31.2K
15:17 106.36 106.46 106.36 106.46 0.6K
15:19 106.34 106.34 106.34 106.34 0.3K
15:20 106.46 106.46 106.36 106.36 0.2K
15:21 106.36 106.36 106.36 106.36 1.2K
15:22 106.35 106.35 106.35 106.35 0.1K
15:23 106.42 106.42 106.42 106.42 0.3K
15:24 106.42 106.42 106.42 106.42 0.7K
15:26 106.29 106.29 106.29 106.29 0.8K
15:27 106.27 106.27 106.27 106.27 0.8K
15:29 106.26 106.26 106.26 106.26 3.0K
15:30 106.14 106.14 106.14 106.14 0.8K
15:31 106.15 106.19 106.15 106.19 1.4K
15:32 106.20 106.20 106.20 106.19 0.6K
15:33 106.19 106.28 106.19 106.24 2.6K
15:34 106.15 106.22 106.15 106.22 1.1K
15:35 106.14 106.24 106.13 106.24 4.1K
15:36 106.30 106.30 106.30 106.30 0.8K
15:37 106.28 106.28 106.28 106.28 0.3K
15:38 106.16 106.16 106.01 106.01 3.3K
15:39 105.96 105.96 105.93 105.93 1.2K
15:40 105.98 105.98 105.98 105.98 0.7K
15:41 105.80 105.80 105.80 105.80 0.4K
15:42 105.87 105.98 105.87 105.98 1.9K
15:44 106.02 106.02 106.02 106.02 0.6K
15:45 106.04 106.04 106.00 106.00 1.2K
15:46 106.00 106.00 105.97 105.97 2.0K
15:48 105.92 105.92 105.92 105.92 0.7K
15:49 105.91 105.91 105.71 105.71 4.2K
15:50 105.72 105.97 105.72 105.97 2.3K
15:51 105.87 105.91 105.87 105.90 2.1K
15:52 105.97 105.97 105.97 105.97 1.7K
15:53 106.05 106.18 106.04 106.08 4.2K
15:54 106.18 106.24 106.11 106.11 3.3K
15:55 106.06 106.06 105.90 106.02 3.2K
15:56 105.96 106.21 105.96 106.21 4.5K
15:57 106.21 106.38 106.21 106.38 4.3K
15:58 106.35 106.35 106.24 106.24 5.6K
15:59 106.27 106.39 106.24 106.28 89.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据