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
09:30 142.18 142.18 142.08 142.07 3.5K
09:31 142.11 142.11 140.52 140.52 1.2K
09:32 141.50 141.50 141.50 141.50 1.4K
09:34 141.50 141.58 141.50 141.58 12.0K
09:35 141.58 141.58 141.58 141.58 0.5K
09:37 141.40 141.40 141.40 141.40 1.1K
09:38 141.62 141.62 141.62 141.62 0.6K
09:39 142.11 142.23 141.69 142.23 2.3K
09:40 142.69 142.69 142.69 142.69 1.1K
09:41 142.55 142.55 141.87 141.87 2.0K
09:44 141.91 141.91 141.91 141.91 0.3K
09:45 141.91 141.91 141.91 141.91 1.0K
09:49 141.91 142.02 141.61 141.61 1.5K
09:50 141.49 141.49 141.49 141.49 0.3K
09:51 141.40 141.40 141.40 141.40 0.2K
09:53 141.52 141.77 141.52 141.77 1.8K
09:54 141.42 141.42 141.42 141.42 0.4K
09:57 141.48 141.48 141.48 141.48 0.2K
09:58 141.37 141.37 141.37 141.37 0.6K
09:59 141.14 141.54 141.14 141.54 3.7K
10:00 141.54 141.54 141.54 141.54 0.3K
10:01 141.54 141.54 141.54 141.54 0.5K
10:04 141.31 141.31 141.31 141.31 0.8K
10:06 141.15 141.32 141.15 141.32 0.5K
10:08 141.42 141.42 141.42 141.42 2.4K
10:09 141.28 141.28 141.28 141.28 0.7K
10:10 141.14 141.29 141.14 141.29 1.0K
10:13 141.29 141.29 140.97 140.97 2.1K
10:14 140.97 140.97 140.77 140.76 1.0K
10:15 140.89 140.89 140.89 140.89 0.2K
10:16 140.97 140.97 140.97 140.97 2.1K
10:17 140.93 140.93 140.93 140.93 0.8K
10:19 140.93 140.93 140.93 140.93 0.4K
10:20 141.05 141.11 141.05 141.11 2.6K
10:21 141.37 141.37 141.37 141.37 0.6K
10:22 141.30 141.30 141.30 141.30 0.5K
10:25 141.04 141.04 141.04 141.04 1.2K
10:27 141.00 141.00 140.77 140.77 12.7K
10:29 141.00 141.00 141.00 141.00 3.1K
10:30 140.95 140.95 140.95 140.95 0.4K
10:31 140.91 140.91 140.91 140.91 0.6K
10:34 140.95 140.95 140.95 140.95 0.2K
10:36 140.91 141.34 140.91 141.34 58.2K
10:37 141.33 141.97 141.33 141.97 43.8K
10:38 141.95 142.17 141.95 142.17 0.6K
10:39 142.18 142.23 142.10 142.23 4.0K
10:40 142.17 142.17 142.17 142.17 1.2K
10:42 142.30 142.30 142.30 142.30 1.0K
10:43 142.30 142.36 142.30 142.35 0.4K
10:45 142.41 142.50 142.41 142.50 1.0K
10:46 142.49 142.50 142.42 142.42 1.8K
10:47 142.31 142.31 142.31 142.31 4.3K
10:49 142.31 142.31 142.31 142.31 0.3K
10:50 142.16 142.16 142.04 142.04 2.7K
10:51 141.86 141.90 141.86 141.90 0.8K
10:52 141.90 141.90 141.90 141.90 1.3K
10:53 142.05 142.05 142.05 142.05 0.9K
10:54 141.99 141.99 141.99 141.99 0.4K
10:56 141.99 141.99 141.99 141.99 0.3K
10:57 141.99 141.99 141.99 141.99 0.5K
10:58 142.06 142.06 142.06 142.06 0.6K
11:00 142.06 142.06 142.06 142.06 0.4K
11:01 142.06 142.06 142.06 142.06 0.2K
11:03 142.08 142.08 142.08 142.08 0.7K
11:05 142.06 142.06 142.06 142.06 0.2K
11:06 142.40 142.40 142.40 142.40 2.3K
11:09 142.55 142.55 142.55 142.54 0.2K
11:10 142.55 142.55 142.55 142.54 0.4K
11:11 142.54 142.54 142.54 142.54 0.4K
11:13 142.58 142.58 142.58 142.57 1.5K
11:14 142.55 142.55 142.55 142.54 1.4K
11:16 142.63 142.63 142.53 142.53 2.4K
11:17 142.53 142.53 142.53 142.53 0.8K
11:20 142.62 142.62 142.62 142.62 0.1K
11:21 142.68 142.68 142.68 142.68 2.2K
11:24 142.78 142.78 142.52 142.52 2.9K
11:25 142.50 142.50 142.50 142.50 1.0K
11:26 142.34 142.34 142.34 142.34 0.2K
11:27 142.33 142.34 142.33 142.34 2.2K
11:28 142.33 142.33 142.33 142.33 0.1K
11:29 142.33 142.33 142.33 142.32 0.4K
11:32 142.47 142.47 142.47 142.47 1.5K
11:38 142.40 142.40 142.40 142.40 0.3K
11:39 142.55 142.55 142.55 142.55 1.1K
11:41 142.72 142.72 142.72 142.72 1.1K
11:48 142.51 142.62 142.51 142.62 2.3K
11:50 142.62 142.62 142.62 142.62 0.5K
11:51 142.55 142.55 142.55 142.55 0.2K
11:52 142.47 142.47 142.47 142.47 0.3K
11:53 142.56 142.56 142.55 142.55 1.3K
11:55 142.64 142.64 142.55 142.55 1.4K
11:59 142.45 142.45 142.45 142.45 2.2K
12:02 142.36 142.36 142.36 142.36 0.3K
12:03 142.32 142.39 142.32 142.39 1.4K
12:07 142.30 142.30 142.30 142.30 0.6K
12:10 142.30 142.30 142.30 142.30 0.2K
12:12 142.44 142.47 142.44 142.44 3.3K
12:16 142.44 142.44 142.44 142.44 2.3K
12:20 142.09 142.09 142.03 142.03 1.4K
12:21 142.16 142.16 142.15 142.15 2.0K
12:25 142.25 142.25 142.21 142.21 0.8K
12:27 142.16 142.16 142.16 142.16 1.0K
12:33 142.05 142.05 142.05 142.05 0.3K
12:35 142.03 142.03 142.03 142.03 0.2K
12:36 142.03 142.03 141.90 141.90 2.4K
12:37 141.88 141.88 141.88 141.88 0.6K
12:41 141.88 141.88 141.88 141.88 0.8K
12:44 141.88 141.88 141.88 141.88 0.5K
12:46 141.87 141.87 141.85 141.85 5.7K
12:47 141.70 141.70 141.69 141.69 0.6K
12:49 141.63 141.64 141.57 141.57 2.6K
12:50 141.54 141.63 141.54 141.54 2.5K
12:54 141.75 141.75 141.75 141.75 2.1K
12:59 141.80 141.80 141.80 141.80 0.3K
13:00 141.71 141.71 141.71 141.71 0.5K
13:02 141.64 141.64 141.64 141.64 0.6K
13:05 141.64 141.74 141.64 141.74 0.6K
13:08 141.77 141.78 141.77 141.78 0.9K
13:10 141.69 141.69 141.69 141.69 1.8K
13:16 141.77 141.77 141.77 141.77 1.5K
13:18 141.93 141.93 141.93 141.93 0.6K
13:21 141.85 141.85 141.85 141.85 0.2K
13:22 141.70 141.70 141.70 141.70 2.2K
13:27 141.70 141.70 141.70 141.70 0.4K
13:29 141.80 141.82 141.76 141.82 1.1K
13:30 141.87 141.87 141.87 141.87 0.2K
13:31 141.89 141.89 141.88 141.88 1.2K
13:34 141.88 141.88 141.88 141.88 0.4K
13:35 141.75 141.75 141.75 141.75 1.1K
13:37 141.90 141.90 141.90 141.90 0.4K
13:39 141.80 141.91 141.80 141.91 2.0K
13:40 141.97 141.97 141.97 141.97 0.5K
13:43 141.96 141.96 141.96 141.96 0.4K
13:44 141.75 141.75 141.75 141.75 0.8K
13:45 141.64 141.64 141.64 141.64 0.1K
13:46 141.60 141.60 141.50 141.50 2.0K
13:47 141.49 141.49 141.49 141.49 0.8K
13:50 141.29 141.29 141.29 141.29 1.0K
13:52 141.33 141.33 141.33 141.33 2.3K
13:54 141.34 141.34 141.34 141.34 0.7K
13:55 141.19 141.19 141.19 141.19 0.9K
13:57 141.16 141.16 141.16 141.16 0.4K
13:59 141.31 141.31 141.31 141.31 1.9K
14:02 141.26 141.26 141.26 141.26 6.5K
14:13 141.33 141.33 141.33 141.33 0.9K
14:14 141.11 141.11 141.11 141.11 0.3K
14:15 141.19 141.19 141.19 141.19 1.2K
14:16 141.19 141.19 141.19 141.19 0.7K
14:17 141.19 141.19 141.14 141.14 3.3K
14:18 141.04 141.06 141.04 141.06 3.6K
14:19 141.05 141.05 140.90 140.93 3.1K
14:20 140.93 140.93 140.93 140.93 1.0K
14:21 140.93 140.93 140.93 140.93 0.1K
14:22 140.84 140.84 140.68 140.68 0.9K
14:23 140.88 140.88 140.88 140.88 1.1K
14:24 140.95 140.97 140.95 140.97 1.6K
14:27 140.89 140.90 140.89 140.90 0.9K
14:28 140.90 140.90 140.90 140.90 0.9K
14:29 140.90 140.90 140.90 140.90 1.3K
14:30 140.90 140.90 140.73 140.73 3.4K
14:32 140.81 140.81 140.80 140.80 1.8K
14:37 140.82 140.82 140.82 140.82 0.4K
14:38 140.73 140.73 140.66 140.66 1.1K
14:39 140.59 140.59 140.55 140.55 0.3K
14:40 140.57 140.57 140.57 140.57 0.4K
14:41 140.49 140.49 140.40 140.40 2.6K
14:43 140.22 140.22 140.11 140.10 1.5K
14:44 140.10 140.37 140.10 140.32 6.0K
14:45 140.48 140.48 140.48 140.48 1.3K
14:47 140.71 140.71 140.71 140.71 0.5K
14:50 140.51 140.51 140.51 140.51 0.6K
14:51 140.40 140.40 140.40 140.40 0.3K
14:52 140.40 140.40 140.29 140.29 1.6K
14:53 140.19 140.25 140.19 140.24 2.3K
14:54 140.24 140.24 140.24 140.24 3.0K
15:00 140.34 140.34 140.21 140.21 2.8K
15:03 140.14 140.32 140.14 140.32 1.7K
15:05 140.66 140.66 140.49 140.49 1.3K
15:06 140.56 140.56 140.56 140.56 0.3K
15:07 140.43 140.43 140.43 140.43 2.1K
15:10 140.74 140.74 140.74 140.74 0.2K
15:11 140.80 140.80 140.80 140.80 1.4K
15:16 140.84 140.84 140.84 140.84 0.9K
15:17 140.79 140.79 140.79 140.79 1.4K
15:19 140.80 140.80 140.80 140.79 0.5K
15:20 140.85 140.85 140.85 140.85 0.8K
15:21 140.91 140.91 140.88 140.88 4.6K
15:22 140.91 141.06 140.91 141.06 3.1K
15:25 141.09 141.09 141.09 141.09 1.1K
15:27 141.12 141.12 141.12 141.12 0.9K
15:28 141.07 141.07 140.97 140.97 2.1K
15:29 141.07 141.11 141.07 141.11 1.0K
15:30 141.14 141.14 141.14 141.14 2.3K
15:33 141.30 141.30 141.30 141.30 1.5K
15:35 141.39 141.39 141.39 141.39 2.6K
15:36 141.43 141.43 141.43 141.43 1.8K
15:39 141.49 141.49 141.49 141.49 1.5K
15:40 141.44 141.57 141.44 141.57 1.4K
15:41 141.59 141.59 141.58 141.58 1.6K
15:43 141.59 141.59 141.59 141.59 2.2K
15:44 141.59 141.64 141.59 141.64 1.9K
15:45 141.67 141.67 141.64 141.64 0.4K
15:46 141.65 141.71 141.57 141.71 5.9K
15:47 141.81 141.81 141.68 141.68 1.6K
15:48 141.59 141.59 141.58 141.57 2.5K
15:49 141.62 141.62 141.53 141.56 3.5K
15:50 141.84 142.01 141.84 142.01 5.1K
15:51 142.01 142.01 142.01 142.01 1.8K
15:52 142.01 142.18 142.01 142.18 2.6K
15:53 142.11 142.19 142.11 142.18 4.6K
15:54 142.18 142.19 142.04 142.19 10.5K
15:55 142.10 142.10 141.88 142.00 9.5K
15:56 142.00 142.05 142.00 142.04 3.0K
15:57 142.07 142.19 142.02 142.02 17.5K
15:58 142.00 142.09 142.00 142.09 12.9K
15:59 142.06 142.10 141.98 142.05 570.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据