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
09:30 120.68 120.68 120.68 120.68 8.9K
09:32 121.00 121.00 121.00 121.00 1.2K
09:33 121.00 121.00 121.00 121.00 0.4K
09:35 120.43 120.43 120.43 120.43 0.7K
09:36 121.14 121.14 120.89 120.89 0.5K
09:37 121.35 121.35 120.83 120.83 0.8K
09:39 120.89 120.89 120.89 120.89 1.1K
09:40 120.82 121.01 120.80 121.01 1.2K
09:41 121.08 121.19 121.08 121.19 0.7K
09:42 121.35 121.35 121.35 121.35 0.5K
09:44 121.14 121.14 120.95 120.95 0.8K
09:45 121.01 121.01 120.92 120.92 0.4K
09:47 121.20 121.26 121.20 121.26 0.8K
09:49 121.18 121.20 121.18 121.20 0.7K
09:51 121.25 121.25 121.25 121.25 1.1K
09:52 120.71 120.71 120.71 120.71 2.4K
09:54 120.80 120.80 120.80 120.80 1.1K
09:55 120.94 121.00 120.83 120.83 4.0K
09:56 120.83 120.83 120.76 120.76 0.6K
09:57 120.66 120.71 120.66 120.66 1.5K
09:58 120.70 120.70 120.70 120.70 1.2K
10:00 120.31 120.31 120.29 120.29 2.2K
10:01 120.37 120.37 120.24 120.26 6.1K
10:02 120.37 120.49 120.37 120.49 1.4K
10:03 120.50 120.50 120.50 120.50 1.0K
10:04 120.43 120.43 120.43 120.43 2.7K
10:05 120.38 120.38 120.25 120.25 2.8K
10:06 120.25 120.25 120.25 120.25 0.9K
10:07 120.49 120.49 120.49 120.49 0.5K
10:08 120.52 120.52 120.52 120.52 0.2K
10:09 120.52 120.54 120.52 120.54 1.6K
10:11 120.51 120.51 120.51 120.51 0.4K
10:12 120.52 120.52 120.35 120.35 1.0K
10:13 120.26 120.34 120.26 120.34 0.3K
10:14 120.19 120.19 120.06 120.06 2.7K
10:15 119.94 120.07 119.94 120.07 5.7K
10:16 120.19 120.34 120.19 120.29 0.9K
10:17 120.31 120.49 120.30 120.49 3.1K
10:19 120.36 120.36 120.24 120.24 5.5K
10:20 120.13 120.15 120.13 120.15 0.9K
10:21 120.14 120.14 120.10 120.10 0.4K
10:22 120.10 120.10 120.10 120.10 0.8K
10:23 119.76 119.76 119.76 119.76 0.5K
10:24 119.81 119.81 119.81 119.81 0.5K
10:25 119.86 119.86 119.63 119.63 2.3K
10:27 119.26 119.26 119.26 119.26 0.5K
10:28 119.13 119.15 119.13 119.15 1.0K
10:29 119.22 119.22 119.22 119.22 0.5K
10:31 119.23 119.23 119.11 119.11 0.9K
10:32 119.23 119.23 119.23 119.23 0.6K
10:34 119.27 119.27 119.27 119.27 0.1K
10:35 119.16 119.16 118.97 119.03 3.7K
10:36 119.04 119.04 119.04 119.04 0.8K
10:37 118.90 118.90 118.90 118.90 0.5K
10:38 118.63 118.63 118.63 118.63 0.9K
10:39 118.48 118.57 118.48 118.57 0.6K
10:40 118.64 118.72 118.64 118.72 1.8K
10:41 118.74 118.74 118.74 118.74 0.9K
10:42 118.72 118.72 118.72 118.72 0.8K
10:43 118.88 118.88 118.88 118.88 1.2K
10:44 118.88 118.88 118.88 118.88 0.2K
10:45 118.98 118.98 118.95 118.95 0.8K
10:47 118.92 118.92 118.92 118.92 0.6K
10:49 119.18 119.21 119.14 119.21 3.5K
10:51 119.27 119.41 119.27 119.41 1.2K
10:52 119.32 119.32 119.32 119.32 0.3K
10:53 119.26 119.26 119.26 119.26 1.0K
10:54 119.10 119.10 119.04 119.04 1.0K
10:55 119.10 119.10 119.10 119.10 2.6K
10:56 119.11 119.12 119.01 119.10 2.0K
10:57 119.12 119.17 119.12 119.17 1.2K
10:58 119.29 119.29 119.22 119.22 0.9K
10:59 119.30 119.30 119.30 119.30 0.5K
11:00 119.13 119.13 119.10 119.10 1.1K
11:01 119.19 119.19 119.07 119.07 1.1K
11:02 119.24 119.24 119.24 119.24 0.3K
11:03 119.30 119.30 119.26 119.26 2.2K
11:10 119.20 119.32 119.20 119.32 1.1K
11:13 119.13 119.13 119.13 119.13 0.7K
11:14 119.13 119.13 119.13 119.13 1.0K
11:15 119.13 119.13 118.99 118.99 1.4K
11:16 119.07 119.07 119.05 119.05 2.2K
11:18 119.34 119.34 119.34 119.34 1.3K
11:20 119.10 119.10 119.10 119.10 0.4K
11:21 118.96 118.96 118.96 118.96 1.0K
11:23 118.90 118.91 118.90 118.91 2.0K
11:25 118.55 118.55 118.55 118.55 0.6K
11:27 118.55 118.55 118.54 118.54 0.7K
11:28 118.54 118.54 118.54 118.54 0.1K
11:29 118.54 118.54 118.45 118.45 0.9K
11:30 118.53 118.53 118.52 118.52 0.8K
11:31 118.35 118.35 118.18 118.18 1.4K
11:32 118.34 118.34 118.34 118.34 0.8K
11:33 118.58 118.58 118.56 118.56 1.6K
11:34 118.55 118.72 118.55 118.65 1.1K
11:35 118.64 118.64 118.64 118.64 0.1K
11:36 118.83 118.83 118.83 118.83 1.2K
11:39 118.64 118.64 118.64 118.64 0.7K
11:43 118.62 118.62 118.62 118.62 1.4K
11:46 118.61 118.61 118.61 118.61 0.3K
11:47 118.46 118.46 118.46 118.46 0.2K
11:48 118.65 118.65 118.65 118.65 0.5K
11:50 118.69 118.75 118.60 118.75 1.8K
11:53 118.72 118.72 118.72 118.72 0.1K
11:54 118.72 118.72 118.72 118.72 0.3K
11:56 118.64 118.66 118.61 118.61 1.9K
11:57 118.71 118.71 118.71 118.71 0.5K
11:59 118.85 118.90 118.85 118.90 1.0K
12:00 118.82 118.82 118.82 118.82 1.0K
12:03 118.70 118.70 118.58 118.58 1.5K
12:05 118.31 118.31 118.31 118.31 1.6K
12:11 118.06 118.06 117.82 117.93 2.3K
12:12 117.81 117.81 117.81 117.81 0.6K
12:13 117.95 118.15 117.95 118.07 2.6K
12:15 118.08 118.08 118.08 118.08 0.6K
12:16 118.01 118.01 118.01 118.01 0.3K
12:17 117.86 117.86 117.85 117.85 1.3K
12:19 118.04 118.04 118.04 118.04 0.6K
12:20 118.00 118.00 118.00 118.00 0.3K
12:23 118.11 118.12 118.00 118.12 2.4K
12:25 118.13 118.13 118.13 118.13 0.2K
12:27 117.96 117.98 117.96 117.98 2.5K
12:30 117.99 117.99 117.97 117.97 2.2K
12:33 117.84 117.84 117.84 117.84 0.6K
12:35 117.94 118.04 117.94 118.04 1.2K
12:36 118.15 118.20 118.15 118.20 5.0K
12:37 118.22 118.29 118.22 118.29 1.8K
12:38 118.10 118.10 118.00 118.00 1.6K
12:39 117.81 117.81 117.81 117.81 1.1K
12:40 117.80 117.80 117.80 117.80 1.3K
12:44 117.85 117.85 117.85 117.85 0.2K
12:45 117.71 117.71 117.71 117.71 1.2K
12:46 117.74 117.74 117.74 117.74 1.2K
12:48 117.64 117.64 117.64 117.64 0.5K
12:49 117.53 117.53 117.53 117.53 0.7K
12:51 117.54 117.54 117.54 117.54 1.2K
12:54 117.72 117.72 117.72 117.72 0.9K
12:55 117.79 117.79 117.72 117.72 3.1K
12:57 117.70 117.71 117.70 117.71 1.1K
12:59 117.61 117.61 117.61 117.61 0.7K
13:01 117.65 117.65 117.65 117.65 0.6K
13:02 117.66 117.66 117.66 117.66 1.3K
13:04 117.57 117.57 117.57 117.57 0.7K
13:05 117.50 117.50 117.29 117.42 1.3K
13:06 117.60 117.75 117.58 117.75 8.1K
13:07 117.86 117.86 117.86 117.86 2.4K
13:14 117.90 117.90 117.59 117.59 3.1K
13:16 117.74 117.77 117.69 117.77 1.7K
13:17 117.90 117.90 117.90 117.90 0.1K
13:18 117.93 117.93 117.93 117.93 1.7K
13:22 117.70 117.71 117.54 117.71 4.1K
13:23 117.85 117.85 117.74 117.74 2.7K
13:27 117.91 117.91 117.91 117.91 0.2K
13:28 117.81 117.91 117.81 117.91 0.9K
13:30 117.79 117.79 117.79 117.79 1.5K
13:33 117.66 117.75 117.66 117.75 0.5K
13:35 117.75 117.76 117.75 117.76 1.1K
13:39 117.76 117.76 117.76 117.76 0.9K
13:41 117.71 117.71 117.64 117.64 2.4K
13:42 117.55 117.55 117.55 117.55 0.3K
13:43 117.45 117.45 117.45 117.45 0.7K
13:45 117.56 117.70 117.56 117.64 1.4K
13:46 117.63 117.63 117.60 117.63 1.3K
13:48 117.63 117.63 117.63 117.63 1.1K
13:50 117.50 117.56 117.49 117.56 1.5K
13:51 117.56 117.56 117.56 117.56 1.5K
13:54 117.58 117.64 117.58 117.60 1.8K
13:56 117.46 117.46 117.46 117.46 0.8K
13:57 117.60 117.61 117.60 117.61 3.4K
13:58 117.79 117.79 117.61 117.61 2.4K
14:04 117.48 117.48 117.46 117.46 0.7K
14:05 117.46 117.68 117.46 117.68 5.8K
14:06 117.72 117.72 117.72 117.72 0.5K
14:07 117.81 117.81 117.77 117.77 0.9K
14:09 117.70 117.70 117.70 117.70 1.0K
14:11 117.62 117.62 117.62 117.62 0.4K
14:12 117.56 117.56 117.35 117.35 2.5K
14:14 117.45 117.45 117.45 117.45 0.9K
14:15 117.52 117.52 117.52 117.52 0.7K
14:16 117.46 117.52 117.45 117.45 0.8K
14:17 117.37 117.37 117.37 117.37 1.3K
14:18 117.26 117.26 117.26 117.26 0.4K
14:19 117.25 117.25 117.25 117.25 0.9K
14:20 117.26 117.26 117.26 117.26 0.2K
14:21 117.37 117.37 117.28 117.28 2.7K
14:25 117.25 117.26 117.25 117.26 1.8K
14:29 117.19 117.19 117.17 117.17 0.5K
14:30 117.20 117.44 117.20 117.44 8.8K
14:31 117.66 117.66 117.61 117.61 2.4K
14:32 117.61 117.61 117.60 117.60 2.1K
14:35 117.75 117.75 117.75 117.75 0.1K
14:36 117.75 117.75 117.75 117.75 0.5K
14:37 117.79 117.79 117.79 117.79 0.9K
14:39 117.78 117.78 117.78 117.78 0.6K
14:40 117.82 117.82 117.81 117.81 2.2K
14:41 117.76 117.76 117.76 117.76 1.5K
14:45 117.62 117.62 117.62 117.62 0.3K
14:46 117.72 117.72 117.72 117.72 0.4K
14:48 117.72 117.80 117.72 117.74 2.3K
14:50 117.75 117.75 117.75 117.75 0.6K
14:51 117.74 117.74 117.74 117.74 0.7K
14:52 117.67 117.67 117.63 117.63 0.8K
14:53 117.63 117.68 117.63 117.68 3.7K
14:54 117.73 117.73 117.73 117.73 0.5K
14:55 117.74 117.74 117.74 117.74 0.3K
14:57 117.76 117.79 117.76 117.79 1.5K
14:59 117.79 117.79 117.79 117.79 0.5K
15:00 117.79 117.82 117.79 117.82 0.9K
15:01 117.75 117.78 117.75 117.78 2.8K
15:02 117.86 117.88 117.82 117.83 3.8K
15:03 117.71 117.71 117.71 117.71 0.8K
15:04 117.66 117.66 117.66 117.66 1.0K
15:05 117.69 117.69 117.69 117.69 1.7K
15:06 117.69 117.89 117.69 117.89 4.4K
15:07 117.92 117.94 117.92 117.94 0.7K
15:08 117.95 117.95 117.95 117.95 1.1K
15:09 118.05 118.05 118.04 118.04 0.5K
15:10 117.95 117.95 117.95 117.95 0.2K
15:11 118.19 118.19 118.12 118.12 2.5K
15:12 118.06 118.06 118.06 118.06 1.1K
15:14 118.01 118.01 117.93 117.93 2.5K
15:16 117.83 117.95 117.83 117.95 7.9K
15:18 117.93 117.99 117.90 117.99 7.6K
15:19 118.05 118.05 118.05 118.05 0.3K
15:20 118.06 118.06 118.06 118.06 1.0K
15:21 118.06 118.06 118.01 118.01 1.8K
15:22 117.93 118.02 117.93 118.02 1.8K
15:23 117.96 117.96 117.72 117.72 6.3K
15:24 117.71 117.71 117.71 117.71 0.5K
15:25 117.73 117.73 117.73 117.73 2.2K
15:26 117.80 117.80 117.80 117.80 2.6K
15:27 117.83 117.83 117.83 117.83 2.1K
15:28 117.85 117.85 117.85 117.85 1.6K
15:30 117.79 117.82 117.72 117.74 5.3K
15:32 117.76 117.76 117.71 117.71 9.2K
15:33 117.75 117.85 117.75 117.85 1.8K
15:34 117.85 117.99 117.85 117.99 3.1K
15:36 118.04 118.04 118.04 118.04 2.2K
15:37 118.09 118.12 118.09 118.12 1.3K
15:38 118.25 118.25 118.25 118.25 0.8K
15:39 118.27 118.36 118.27 118.36 4.3K
15:40 118.32 118.36 118.32 118.34 1.5K
15:41 118.28 118.28 118.11 118.11 2.6K
15:42 118.14 118.14 118.14 118.14 1.3K
15:43 118.14 118.16 118.14 118.16 2.2K
15:44 118.29 118.33 118.28 118.33 3.2K
15:45 118.43 118.43 118.39 118.39 4.1K
15:46 118.40 118.40 118.35 118.35 1.8K
15:47 118.40 118.42 118.40 118.40 3.1K
15:48 118.41 118.41 118.20 118.28 6.3K
15:49 118.23 118.23 118.23 118.23 0.4K
15:50 118.32 118.32 118.17 118.17 2.5K
15:51 118.18 118.19 118.18 118.19 2.6K
15:52 118.19 118.39 118.19 118.38 3.1K
15:53 118.21 118.21 118.14 118.14 5.8K
15:54 118.14 118.35 118.08 118.35 8.7K
15:55 118.07 118.16 118.01 118.03 8.0K
15:56 118.09 118.16 117.97 118.16 10.3K
15:57 118.18 118.39 118.18 118.39 5.8K
15:58 118.38 118.38 118.27 118.27 9.6K
15:59 118.27 118.30 118.08 118.08 112.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据