MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
126.79
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 123.92 123.92 123.51 123.51 5.0K
09:36 122.79 122.79 122.79 122.79 2.6K
09:40 122.87 122.87 122.87 122.87 0.1K
09:41 123.21 123.21 123.21 123.21 1.8K
09:42 123.12 123.12 123.12 123.12 0.2K
09:44 122.91 122.91 122.91 122.91 0.2K
09:45 122.53 122.53 122.53 122.53 0.3K
09:49 123.08 123.08 123.08 123.08 0.4K
09:53 123.06 123.06 123.06 123.06 0.7K
09:55 123.33 123.33 123.33 123.33 1.2K
09:59 122.96 122.96 122.84 122.84 1.3K
10:00 123.35 123.35 123.35 123.35 0.3K
10:01 123.41 123.41 123.41 123.41 1.4K
10:02 123.53 123.53 123.53 123.53 0.2K
10:03 123.57 123.76 123.57 123.65 2.9K
10:04 124.01 124.01 124.01 124.01 0.7K
10:05 123.74 123.74 123.74 123.74 1.5K
10:07 123.52 123.52 123.52 123.52 0.3K
10:08 123.52 123.52 123.52 123.52 0.3K
10:09 123.52 123.52 123.52 123.52 0.2K
10:10 123.55 123.64 123.55 123.64 3.4K
10:11 123.64 123.64 123.64 123.64 1.3K
10:12 123.48 123.48 123.48 123.48 0.3K
10:13 123.58 123.58 123.51 123.51 0.6K
10:14 123.48 123.48 123.31 123.31 1.8K
10:15 123.32 123.45 123.32 123.43 5.3K
10:16 123.35 123.35 123.35 123.35 0.5K
10:18 123.48 123.48 123.48 123.48 0.4K
10:20 123.54 123.54 123.39 123.39 1.1K
10:22 123.37 123.39 123.29 123.29 2.0K
10:23 123.34 123.34 123.34 123.34 0.6K
10:24 123.33 123.36 123.33 123.36 0.6K
10:25 123.52 123.68 123.52 123.68 3.0K
10:32 123.68 123.68 123.68 123.68 0.2K
10:33 123.92 123.92 123.92 123.92 1.1K
10:34 124.06 124.06 123.98 123.98 2.3K
10:36 123.88 123.88 123.88 123.88 1.1K
10:39 123.84 123.84 123.84 123.84 0.2K
10:41 123.84 123.84 123.84 123.84 0.8K
10:43 123.89 123.89 123.89 123.89 0.3K
10:44 123.89 123.89 123.89 123.89 0.9K
10:48 123.90 123.90 123.90 123.90 0.7K
10:50 123.80 123.80 123.78 123.78 0.6K
10:51 123.83 123.83 123.83 123.83 0.3K
10:52 123.94 123.94 123.94 123.94 1.0K
10:54 123.86 123.86 123.86 123.86 0.3K
10:55 123.74 123.74 123.74 123.74 0.6K
10:56 123.59 123.59 123.59 123.59 0.4K
10:57 123.50 123.50 123.47 123.47 10.5K
10:58 123.46 123.46 123.46 123.46 0.3K
10:59 123.46 123.50 123.46 123.50 0.9K
11:00 123.69 123.69 123.66 123.66 2.0K
11:02 123.87 123.87 123.87 123.87 0.9K
11:04 123.97 123.97 123.97 123.97 0.6K
11:05 123.87 123.87 123.87 123.87 0.2K
11:07 124.09 124.09 124.09 124.09 0.6K
11:08 124.23 124.23 124.19 124.19 1.2K
11:10 124.14 124.14 124.14 124.14 0.8K
11:11 123.93 123.93 123.93 123.93 10.0K
11:13 123.92 123.92 123.92 123.92 0.9K
11:15 124.00 124.00 124.00 124.00 0.4K
11:17 124.04 124.04 124.04 124.04 0.4K
11:18 123.93 123.93 123.93 123.93 0.1K
11:19 123.93 124.09 123.93 124.09 2.1K
11:22 123.77 123.77 123.77 123.77 0.1K
11:23 123.73 123.73 123.73 123.73 1.0K
11:24 123.77 123.77 123.77 123.77 1.0K
11:26 123.81 123.81 123.81 123.80 0.4K
11:28 123.92 123.92 123.92 123.92 0.3K
11:29 124.01 124.01 124.01 124.01 0.2K
11:33 123.95 124.01 123.95 124.01 2.8K
11:40 123.72 123.72 123.72 123.72 1.1K
11:42 123.92 123.92 123.92 123.92 0.9K
11:47 123.96 123.96 123.88 123.88 2.0K
11:49 123.90 123.90 123.90 123.90 0.3K
11:50 124.13 124.21 124.13 124.21 1.7K
11:52 124.20 124.20 124.20 124.20 0.5K
11:54 124.26 124.26 124.26 124.26 0.6K
11:55 124.22 124.22 124.22 124.22 0.7K
11:56 124.27 124.27 124.27 124.27 0.8K
11:58 124.40 124.40 124.40 124.40 1.1K
12:00 124.50 124.50 124.50 124.50 1.8K
12:01 124.45 124.45 124.45 124.45 0.3K
12:02 124.56 124.56 124.33 124.33 1.8K
12:03 124.37 124.37 124.37 124.37 0.6K
12:05 124.29 124.32 124.29 124.32 0.9K
12:06 124.42 124.42 124.42 124.42 0.7K
12:09 124.52 124.52 124.52 124.52 1.0K
12:12 124.38 124.49 124.38 124.49 2.4K
12:13 124.46 124.46 124.46 124.46 0.5K
12:15 124.46 124.46 124.46 124.46 0.5K
12:17 124.52 124.52 124.52 124.52 0.3K
12:18 124.54 124.54 124.54 124.54 0.5K
12:19 124.59 124.59 124.59 124.59 0.5K
12:20 124.63 124.63 124.59 124.59 2.1K
12:21 124.55 124.61 124.55 124.61 1.8K
12:24 124.79 124.79 124.79 124.79 0.4K
12:25 124.75 124.75 124.75 124.75 1.0K
12:26 124.79 124.82 124.79 124.82 0.9K
12:28 124.77 124.77 124.77 124.77 2.5K
12:32 124.79 124.79 124.79 124.79 0.6K
12:35 124.70 124.74 124.66 124.66 2.1K
12:38 124.64 124.64 124.64 124.64 0.8K
12:39 124.81 124.81 124.81 124.81 1.3K
12:40 124.84 124.84 124.84 124.84 0.5K
12:43 124.79 124.79 124.61 124.67 2.4K
12:46 124.70 124.70 124.70 124.70 0.4K
12:48 124.68 124.68 124.68 124.68 0.8K
12:50 124.64 124.64 124.64 124.64 1.1K
12:54 124.64 124.64 124.64 124.64 1.0K
12:55 124.54 124.54 124.54 124.54 1.6K
12:57 124.38 124.38 124.38 124.38 2.9K
13:02 124.47 124.47 124.47 124.47 1.5K
13:05 124.53 124.53 124.53 124.53 1.5K
13:06 124.60 124.60 124.60 124.60 0.9K
13:08 124.59 124.59 124.59 124.59 0.2K
13:09 124.57 124.57 124.52 124.52 2.3K
13:14 124.50 124.50 124.50 124.50 0.9K
13:15 124.49 124.51 124.49 124.51 0.5K
13:16 124.40 124.40 124.40 124.40 1.1K
13:19 124.52 124.57 124.50 124.57 1.0K
13:20 124.52 124.52 124.52 124.52 2.3K
13:25 124.31 124.31 124.31 124.31 0.5K
13:29 124.23 124.23 124.23 124.23 0.3K
13:30 124.32 124.32 124.32 124.32 0.5K
13:31 124.19 124.19 124.19 124.19 1.0K
13:34 124.10 124.10 124.10 124.10 0.4K
13:35 124.13 124.13 124.13 124.13 0.6K
13:37 124.13 124.13 124.13 124.13 0.3K
13:39 124.04 124.04 124.04 124.04 0.3K
13:40 124.23 124.23 124.23 124.23 0.9K
13:41 124.20 124.25 124.20 124.25 2.3K
13:47 124.31 124.31 124.31 124.31 0.3K
13:48 124.38 124.38 124.38 124.38 1.4K
13:51 124.41 124.42 124.41 124.42 1.2K
13:53 124.35 124.45 124.35 124.45 1.4K
13:54 124.74 124.74 124.63 124.63 4.0K
13:55 124.63 124.63 124.63 124.63 0.5K
13:56 124.60 124.60 124.60 124.60 0.2K
13:58 124.46 124.46 124.46 124.46 2.5K
14:00 124.46 124.46 124.46 124.46 0.3K
14:01 124.61 124.61 124.61 124.61 2.5K
14:06 124.50 124.50 124.39 124.39 0.6K
14:08 124.36 124.36 124.32 124.32 1.1K
14:10 124.29 124.29 124.29 124.29 2.3K
14:16 124.19 124.19 124.19 124.19 1.1K
14:18 124.15 124.15 124.15 124.15 0.1K
14:19 124.20 124.20 124.20 124.20 1.7K
14:25 123.95 123.95 123.94 123.94 1.4K
14:27 124.06 124.06 124.06 124.06 0.5K
14:28 123.95 123.95 123.95 123.95 0.3K
14:29 123.88 123.88 123.88 123.88 1.0K
14:31 124.02 124.02 123.94 123.97 0.6K
14:32 123.91 123.93 123.86 123.86 1.2K
14:34 123.79 123.79 123.79 123.79 1.9K
14:37 123.64 123.71 123.64 123.71 4.6K
14:43 123.55 123.55 123.53 123.53 2.3K
14:44 123.48 123.48 123.48 123.48 0.4K
14:45 123.47 123.47 123.47 123.47 0.6K
14:46 123.69 123.69 123.69 123.69 2.8K
14:48 123.69 123.69 123.69 123.69 0.7K
14:50 123.69 123.76 123.67 123.76 19.8K
14:54 123.72 123.76 123.72 123.72 0.9K
14:56 123.71 123.71 123.71 123.71 0.3K
14:57 123.65 123.65 123.65 123.65 1.5K
14:59 123.56 123.56 123.56 123.56 1.9K
15:00 123.54 123.54 123.54 123.54 0.6K
15:02 123.54 123.54 123.54 123.54 3.8K
15:03 123.47 123.54 123.47 123.54 17.6K
15:05 123.54 123.54 123.54 123.54 0.5K
15:06 123.33 123.34 123.33 123.34 4.3K
15:07 123.32 123.38 123.32 123.38 4.2K
15:08 123.35 123.35 123.35 123.35 0.7K
15:09 123.35 123.36 123.35 123.35 1.4K
15:10 123.51 123.51 123.51 123.51 2.4K
15:11 123.39 123.39 123.39 123.39 1.7K
15:13 123.36 123.36 123.36 123.36 0.8K
15:14 123.34 123.34 123.34 123.34 1.1K
15:15 123.33 123.42 123.33 123.42 7.7K
15:16 123.40 123.40 123.40 123.40 1.2K
15:17 123.40 123.40 123.40 123.40 0.5K
15:19 123.48 123.48 123.42 123.42 2.5K
15:21 123.45 123.50 123.45 123.50 2.2K
15:23 123.49 123.49 123.49 123.49 1.0K
15:24 123.51 123.51 123.35 123.35 2.1K
15:26 123.26 123.28 123.26 123.28 3.2K
15:27 123.35 123.35 123.35 123.35 0.9K
15:29 123.29 123.29 123.25 123.25 0.5K
15:30 123.24 123.28 123.23 123.25 2.8K
15:31 123.25 123.25 123.01 123.01 2.9K
15:32 122.97 122.97 122.97 122.97 0.7K
15:33 122.97 122.97 122.97 122.97 0.2K
15:34 122.92 123.06 122.92 123.06 2.3K
15:35 123.05 123.05 122.95 122.95 3.6K
15:37 122.95 122.95 122.95 122.95 1.2K
15:38 122.95 122.95 122.95 122.95 0.1K
15:39 122.95 123.02 122.95 122.98 3.9K
15:40 122.94 122.94 122.89 122.89 2.7K
15:41 122.91 122.98 122.91 122.98 3.1K
15:42 122.97 122.97 122.91 122.91 1.7K
15:43 122.80 122.99 122.74 122.99 4.9K
15:44 122.94 122.96 122.94 122.96 2.6K
15:45 122.92 122.92 122.92 122.92 0.9K
15:46 122.83 122.83 122.74 122.74 3.2K
15:47 122.71 122.89 122.71 122.89 3.4K
15:48 122.86 122.86 122.86 122.86 1.1K
15:49 122.80 122.80 122.73 122.73 1.6K
15:50 122.72 122.88 122.66 122.88 4.2K
15:51 122.87 122.88 122.87 122.88 3.4K
15:52 122.88 123.18 122.88 123.18 5.1K
15:53 123.16 123.17 123.16 123.16 2.1K
15:54 123.16 123.33 123.16 123.23 4.8K
15:55 123.18 123.37 123.18 123.34 9.1K
15:56 123.38 123.45 123.38 123.40 3.0K
15:57 123.42 123.58 123.42 123.48 9.5K
15:58 123.48 123.58 123.48 123.56 15.6K
15:59 123.55 123.70 123.55 123.67 57.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据