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
09:30 136.34 136.70 136.27 136.27 6.0K
09:33 136.28 136.28 136.28 136.28 0.7K
09:39 136.52 136.52 136.52 136.51 0.1K
09:40 136.36 136.90 136.36 136.90 2.9K
09:41 137.02 137.02 137.02 137.02 0.1K
09:42 137.17 137.17 137.17 137.17 0.5K
09:44 136.76 136.76 136.76 136.76 1.8K
09:45 136.85 136.85 136.85 136.85 0.4K
09:47 136.86 136.86 136.86 136.86 1.0K
09:59 137.03 137.03 137.03 137.03 0.5K
10:01 137.02 137.02 137.02 137.02 1.2K
10:02 136.96 136.96 136.96 136.96 1.2K
10:07 137.15 137.15 137.15 137.15 0.3K
10:08 137.16 137.16 137.16 137.16 0.6K
10:10 137.14 137.14 137.14 137.14 0.7K
10:12 137.26 137.26 137.26 137.26 0.1K
10:13 137.31 137.31 137.30 137.30 0.9K
10:14 137.29 137.29 137.18 137.18 1.4K
10:15 137.03 137.47 137.03 137.47 2.7K
10:16 137.29 137.29 137.29 137.29 0.9K
10:18 137.49 137.49 137.49 137.49 0.2K
10:19 137.34 137.34 137.15 137.15 2.0K
10:27 137.15 137.45 137.15 137.45 2.5K
10:28 137.31 137.31 137.31 137.31 0.5K
10:30 137.42 137.42 137.42 137.42 1.4K
10:33 137.44 137.44 137.44 137.44 0.2K
10:34 137.44 137.44 137.44 137.44 0.2K
10:35 137.44 137.44 137.44 137.44 0.7K
10:37 137.44 137.44 137.44 137.44 0.3K
10:39 137.49 137.49 137.29 137.29 0.3K
10:41 137.08 137.08 137.08 137.07 3.0K
10:42 137.06 137.06 137.06 137.06 0.3K
10:43 137.04 137.04 137.04 137.04 0.1K
10:44 137.35 137.35 137.35 137.35 0.8K
10:45 137.29 137.29 137.29 137.29 0.5K
10:46 137.29 137.29 137.29 137.29 1.2K
10:51 137.16 137.16 137.16 137.16 1.8K
10:52 136.95 136.95 136.95 136.95 0.7K
10:55 136.72 136.72 136.72 136.72 0.1K
10:56 136.78 136.78 136.78 136.78 0.4K
10:59 136.97 136.97 136.97 136.97 0.5K
11:04 136.78 136.78 136.78 136.78 1.1K
11:13 136.80 136.80 136.45 136.45 2.0K
11:15 136.45 136.48 136.45 136.48 1.3K
11:16 136.46 136.67 136.46 136.67 2.4K
11:21 136.83 136.83 136.83 136.83 0.9K
11:25 136.73 136.73 136.60 136.60 0.6K
11:30 136.64 136.64 136.63 136.63 0.3K
11:32 136.65 136.76 136.65 136.76 0.3K
11:33 136.83 136.83 136.83 136.83 0.4K
11:34 136.76 136.76 136.76 136.76 0.4K
11:35 136.81 136.81 136.81 136.81 1.1K
11:37 136.98 136.98 136.98 136.98 1.3K
11:39 136.79 136.79 136.79 136.79 0.9K
11:44 136.59 136.59 136.59 136.59 1.9K
11:46 136.59 136.62 136.59 136.62 6.3K
11:47 136.76 136.76 136.76 136.76 0.3K
11:50 136.34 136.34 136.34 136.34 1.8K
11:53 136.38 136.38 136.38 136.38 0.8K
11:56 136.51 136.51 136.40 136.40 2.8K
12:00 136.63 136.63 136.63 136.63 1.1K
12:04 136.35 136.35 136.35 136.35 0.4K
12:08 136.23 136.23 136.23 136.23 2.7K
12:14 136.30 136.30 136.30 136.29 0.8K
12:15 136.39 136.39 136.39 136.39 1.0K
12:16 136.54 136.54 136.54 136.54 3.1K
12:23 136.72 136.72 136.72 136.72 0.3K
12:24 136.68 136.68 136.68 136.68 0.3K
12:25 136.59 136.59 136.59 136.59 0.3K
12:26 136.68 136.68 136.60 136.60 1.0K
12:30 136.72 136.80 136.72 136.80 2.5K
12:31 136.80 136.80 136.80 136.80 0.9K
12:33 136.74 136.74 136.74 136.74 0.8K
12:37 136.80 136.80 136.80 136.79 0.4K
12:38 136.78 136.78 136.78 136.78 0.6K
12:40 136.67 136.67 136.67 136.67 0.2K
12:42 136.78 136.78 136.42 136.42 3.9K
12:44 136.48 136.48 136.48 136.48 0.3K
12:46 136.62 136.62 136.49 136.49 0.4K
12:47 136.47 136.47 136.47 136.47 1.5K
12:50 136.58 136.58 136.58 136.57 0.5K
12:52 136.67 136.67 136.67 136.67 1.8K
12:53 136.74 136.74 136.74 136.74 3.5K
12:56 136.82 136.82 136.82 136.82 1.8K
12:57 136.93 136.93 136.93 136.93 1.1K
13:04 136.93 136.93 136.93 136.93 1.2K
13:15 136.93 136.93 136.80 136.79 0.8K
13:17 136.86 136.86 136.86 136.85 0.1K
13:18 136.76 136.76 136.76 136.76 0.3K
13:19 136.86 136.86 136.51 136.51 4.6K
13:24 136.50 136.50 136.50 136.50 0.2K
13:25 136.52 136.56 136.52 136.56 0.4K
13:27 136.40 136.40 136.40 136.40 1.6K
13:28 136.47 136.47 136.42 136.42 1.1K
13:29 136.13 136.13 136.12 136.12 4.6K
13:33 136.27 136.27 136.27 136.27 0.5K
13:36 136.28 136.28 136.28 136.28 0.2K
13:37 135.86 135.86 135.86 135.86 1.9K
13:39 135.83 135.91 135.83 135.91 10.7K
13:40 135.96 136.03 135.96 136.03 4.4K
13:42 136.05 136.05 136.05 136.04 0.3K
13:43 135.98 135.98 135.98 135.98 1.0K
13:45 135.98 136.01 135.98 136.01 1.8K
13:46 135.98 136.07 135.95 136.07 10.7K
13:48 136.12 136.12 136.03 136.03 9.5K
13:49 136.03 136.07 136.03 136.03 1.0K
13:50 136.03 136.08 136.03 136.04 4.1K
13:51 136.08 136.08 136.04 136.08 1.3K
13:52 136.02 136.30 136.02 136.30 21.5K
13:53 136.17 136.30 136.17 136.30 2.6K
13:54 136.18 136.18 136.17 136.17 1.3K
13:56 136.18 136.18 136.18 136.18 0.5K
13:57 136.22 136.22 136.05 136.05 5.7K
13:58 135.92 135.92 135.69 135.69 8.5K
13:59 135.54 135.68 135.48 135.68 3.1K
14:00 135.48 135.92 135.39 135.91 6.0K
14:01 136.07 136.07 136.07 136.07 1.7K
14:03 136.30 136.30 136.30 136.30 0.5K
14:04 136.30 136.30 136.30 136.30 1.9K
14:07 136.35 136.35 136.35 136.35 0.2K
14:08 136.38 136.38 136.38 136.38 2.1K
14:10 136.14 136.14 136.14 136.14 2.4K
14:19 136.19 136.19 136.19 136.19 0.5K
14:21 136.16 136.16 136.16 136.16 0.1K
14:24 136.07 136.07 136.07 136.07 0.4K
14:25 136.02 136.02 136.02 136.02 3.5K
14:28 136.14 136.14 136.14 136.14 0.7K
14:30 136.22 136.49 136.22 136.40 5.2K
14:33 136.44 136.44 136.44 136.44 0.1K
14:35 136.46 136.46 136.41 136.41 1.3K
14:37 136.41 136.41 136.41 136.41 0.4K
14:39 136.37 136.38 136.37 136.38 1.5K
14:41 136.44 136.44 136.44 136.44 0.3K
14:43 136.53 136.83 136.53 136.83 6.1K
14:48 136.64 136.64 136.33 136.33 3.9K
14:49 136.46 136.46 136.32 136.36 10.6K
14:50 136.46 136.46 136.37 136.37 0.6K
14:53 136.52 136.52 136.52 136.52 1.1K
14:55 136.45 136.45 136.45 136.45 1.2K
14:59 136.28 136.35 136.27 136.35 1.8K
15:00 136.35 136.35 136.27 136.27 0.9K
15:02 136.38 136.38 136.17 136.27 5.1K
15:03 136.17 136.17 136.17 136.17 1.2K
15:04 136.05 136.05 135.95 135.95 1.4K
15:05 136.05 136.05 136.05 136.04 0.8K
15:07 136.02 136.02 136.02 136.02 0.4K
15:08 136.02 136.15 136.02 136.15 4.6K
15:11 136.25 136.25 136.25 136.25 0.4K
15:13 136.25 136.25 136.25 136.25 0.5K
15:14 136.42 136.42 136.42 136.42 0.9K
15:15 136.49 136.49 136.49 136.49 0.6K
15:16 136.39 136.39 136.39 136.39 0.2K
15:17 136.33 136.33 136.33 136.33 0.8K
15:18 136.45 136.45 136.45 136.45 0.7K
15:20 136.38 136.38 136.38 136.38 0.3K
15:21 136.30 136.30 136.29 136.29 2.9K
15:22 136.30 136.30 136.17 136.27 3.3K
15:24 136.15 136.15 136.15 136.15 1.3K
15:28 136.26 136.26 136.26 136.26 1.2K
15:30 136.21 136.28 136.21 136.28 0.8K
15:31 136.12 136.12 136.12 136.12 1.0K
15:32 136.10 136.10 136.10 136.10 0.6K
15:34 136.26 136.26 136.21 136.21 1.3K
15:35 136.27 136.27 136.27 136.27 2.1K
15:36 136.18 136.18 136.18 136.18 0.4K
15:37 136.17 136.17 136.17 136.17 1.3K
15:39 136.16 136.16 136.16 136.16 0.6K
15:40 136.11 136.11 136.11 136.11 1.2K
15:41 136.02 136.02 135.95 135.95 1.9K
15:42 135.99 135.99 135.99 135.99 1.0K
15:43 136.09 136.09 136.09 136.09 2.3K
15:44 135.98 135.98 135.98 135.98 1.0K
15:46 136.07 136.07 136.07 136.07 1.1K
15:47 136.00 136.00 136.00 136.00 0.7K
15:49 136.01 136.04 136.01 136.04 5.0K
15:50 136.01 136.01 136.01 136.01 1.5K
15:51 136.01 136.01 135.94 135.94 2.1K
15:52 135.96 136.02 135.93 136.01 4.7K
15:53 136.02 136.02 135.83 135.84 3.8K
15:54 135.81 136.20 135.81 136.20 6.8K
15:55 136.18 136.24 136.13 136.13 2.1K
15:56 136.21 136.21 136.16 136.16 3.1K
15:57 136.05 136.14 135.95 136.12 13.6K
15:58 136.16 136.27 136.16 136.26 8.2K
15:59 136.29 136.31 136.20 136.20 120.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据