MACOM Technology Solutions Holdings Inc

MTSI
🏛️ 美国 →
123.29
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 130.31 130.90 130.31 130.66 5.5K
09:31 130.66 130.66 130.66 130.66 0.6K
09:33 130.16 130.16 130.16 130.16 0.6K
09:34 130.45 130.45 129.45 129.45 1.9K
09:37 130.07 130.07 130.07 130.07 0.6K
09:38 130.24 130.37 130.24 130.37 1.0K
09:39 130.40 130.55 130.40 130.55 1.4K
09:40 130.90 130.90 130.90 130.90 1.1K
09:41 129.88 129.88 129.88 129.88 1.2K
09:42 130.41 130.41 130.41 130.41 2.4K
09:43 130.41 130.41 130.41 130.41 0.7K
09:44 130.41 130.41 130.41 130.41 0.3K
09:45 130.41 131.00 130.41 131.00 2.6K
09:47 130.41 130.41 130.41 130.41 0.5K
09:48 130.29 130.29 130.29 130.29 0.7K
09:49 130.29 130.29 130.29 130.29 0.5K
09:51 130.29 130.29 130.29 130.29 0.1K
09:52 130.01 130.01 129.91 129.91 0.5K
09:53 130.25 130.25 130.06 130.06 0.4K
09:55 130.05 130.05 129.98 130.05 1.6K
09:56 130.02 130.20 130.02 130.20 2.7K
09:57 130.24 130.24 130.02 130.02 0.6K
09:58 130.03 130.03 130.03 130.03 0.7K
09:59 130.02 130.02 130.02 130.02 0.3K
10:00 130.13 130.25 130.00 130.00 6.7K
10:02 129.87 129.87 129.87 129.87 1.5K
10:04 129.93 129.93 129.92 129.92 0.7K
10:05 129.98 130.00 129.98 130.00 3.2K
10:06 130.08 130.11 130.08 130.11 0.9K
10:07 130.26 130.26 130.12 130.12 3.2K
10:08 130.38 130.38 130.38 130.38 1.0K
10:09 130.38 130.38 130.25 130.25 0.5K
10:10 130.38 130.38 130.25 130.25 3.6K
10:11 130.41 130.41 130.41 130.41 0.1K
10:12 130.41 130.41 130.28 130.28 0.8K
10:13 130.41 130.41 130.41 130.41 0.6K
10:14 130.37 130.40 130.30 130.29 2.0K
10:15 130.30 130.30 130.08 130.08 4.6K
10:16 130.05 130.05 130.02 130.02 1.6K
10:18 129.80 129.80 129.80 129.80 0.3K
10:20 129.94 129.94 129.94 129.94 0.9K
10:21 129.96 130.04 129.96 130.04 1.8K
10:22 129.84 130.06 129.84 130.06 1.5K
10:23 129.89 129.95 129.89 129.95 1.4K
10:24 129.89 129.89 129.65 129.65 3.9K
10:25 129.64 129.68 129.64 129.68 2.7K
10:26 129.88 129.88 129.69 129.69 0.7K
10:27 129.78 129.86 129.78 129.86 0.5K
10:28 129.63 129.86 129.63 129.81 1.2K
10:29 129.84 129.84 129.84 129.84 1.2K
10:30 129.90 129.90 129.90 129.90 0.4K
10:31 129.89 130.02 129.89 130.02 1.6K
10:32 129.84 129.88 129.84 129.85 3.0K
10:33 129.78 129.82 129.78 129.82 3.0K
10:34 129.78 129.94 129.78 129.78 1.3K
10:35 129.78 129.78 129.78 129.78 0.7K
10:36 129.78 129.78 129.73 129.73 0.6K
10:37 129.68 129.73 129.68 129.68 1.2K
10:38 129.68 129.83 129.68 129.83 1.0K
10:39 129.79 129.94 129.79 129.79 1.7K
10:40 130.00 130.00 130.00 130.00 1.7K
10:41 129.92 130.03 129.88 130.03 1.3K
10:42 130.00 130.00 129.89 129.89 1.8K
10:43 130.02 130.02 129.69 129.69 3.7K
10:44 129.83 129.83 129.71 129.71 1.9K
10:45 129.85 129.98 129.85 129.98 1.7K
10:46 129.94 129.94 129.94 129.94 0.4K
10:47 130.00 130.00 130.00 130.00 1.1K
10:48 130.00 130.01 130.00 130.01 4.7K
10:49 130.00 130.00 129.89 129.96 2.4K
10:50 130.00 130.00 130.00 130.00 0.9K
10:51 130.04 130.13 130.04 130.13 1.1K
10:52 130.13 130.14 130.13 130.14 2.1K
10:53 130.19 130.20 130.19 130.20 1.0K
10:54 130.20 130.20 130.20 130.20 1.0K
10:55 130.34 130.34 130.22 130.22 1.3K
10:56 130.21 130.21 130.21 130.21 0.1K
10:57 130.21 130.22 130.21 130.22 1.7K
10:59 130.22 130.22 130.22 130.22 0.3K
11:00 130.25 130.27 130.25 130.27 4.2K
11:01 130.33 130.33 130.27 130.27 2.0K
11:02 130.28 130.28 130.28 130.28 0.3K
11:03 130.28 130.28 130.13 130.18 2.1K
11:04 130.22 130.22 130.22 130.22 0.7K
11:06 130.15 130.15 130.15 130.15 1.1K
11:07 130.17 130.17 130.09 130.09 1.9K
11:09 130.33 130.34 130.33 130.34 2.3K
11:10 130.44 130.46 130.44 130.46 1.2K
11:11 130.52 130.56 130.52 130.51 6.8K
11:12 130.58 130.63 130.52 130.63 2.7K
11:13 130.53 130.74 130.53 130.62 1.0K
11:14 130.62 130.62 130.62 130.62 0.6K
11:15 130.63 130.63 130.63 130.63 1.2K
11:16 130.63 130.66 130.63 130.64 1.4K
11:17 130.63 130.74 130.63 130.74 1.9K
11:18 130.83 130.83 130.79 130.79 4.2K
11:19 130.79 130.82 130.75 130.75 2.4K
11:20 130.94 131.00 130.84 131.00 5.9K
11:21 130.98 131.04 130.96 131.04 5.8K
11:22 131.04 131.04 131.04 131.04 1.3K
11:23 131.04 131.04 130.89 130.89 3.1K
11:24 130.98 131.00 130.98 131.00 1.0K
11:25 131.00 131.00 130.96 131.00 2.6K
11:26 131.01 131.12 131.01 131.12 1.1K
11:28 131.14 131.14 131.07 131.07 1.4K
11:29 131.27 131.27 131.16 131.16 5.1K
11:30 131.28 131.30 131.16 131.30 7.1K
11:31 131.18 131.30 131.17 131.26 4.2K
11:32 131.15 131.22 131.15 131.21 3.4K
11:33 131.28 131.28 131.21 131.21 4.2K
11:34 131.28 131.28 131.16 131.17 1.9K
11:35 131.17 131.19 131.17 131.19 2.8K
11:36 131.19 131.25 131.19 131.19 3.8K
11:37 131.19 131.19 131.19 131.19 0.6K
11:38 131.19 131.20 131.17 131.20 3.0K
11:39 131.24 131.26 131.18 131.26 1.4K
11:40 131.22 131.26 131.22 131.22 0.5K
11:41 131.26 131.34 131.25 131.34 6.5K
11:42 131.43 131.43 131.43 131.43 0.6K
11:43 131.37 131.43 131.37 131.43 5.4K
11:44 131.42 131.42 131.42 131.42 1.8K
11:45 131.27 131.27 131.26 131.26 0.9K
11:46 131.31 131.31 131.24 131.31 0.8K
11:47 131.31 131.31 131.31 131.31 0.4K
11:48 131.31 131.31 131.25 131.25 2.8K
11:49 131.14 131.14 131.14 131.14 2.0K
11:50 131.13 131.13 131.13 131.13 1.8K
11:51 131.13 131.20 131.13 131.20 3.6K
11:52 131.25 131.25 131.25 131.25 2.5K
11:53 131.29 131.29 131.10 131.10 1.3K
11:54 131.21 131.22 131.08 131.22 0.6K
11:55 131.22 131.25 131.11 131.11 0.5K
11:56 131.23 131.28 131.20 131.20 2.2K
11:57 131.07 131.08 130.86 130.86 1.0K
11:58 131.03 131.03 130.89 130.89 0.6K
11:59 130.89 130.89 130.89 130.89 0.7K
12:00 130.91 130.91 130.91 130.91 0.6K
12:01 131.02 131.02 131.02 131.02 1.5K
12:03 131.02 131.02 130.92 130.93 0.9K
12:04 131.01 131.01 131.01 131.01 0.7K
12:05 131.25 131.25 131.25 131.25 1.0K
12:06 131.07 131.10 131.07 131.10 2.8K
12:07 131.08 131.08 131.08 131.08 0.4K
12:08 131.16 131.16 131.14 131.14 0.9K
12:09 131.26 131.26 131.14 131.15 1.2K
12:10 131.22 131.26 131.18 131.18 11.0K
12:11 131.24 131.24 131.24 131.24 0.3K
12:12 131.15 131.15 131.09 131.09 3.1K
12:14 131.09 131.09 131.09 131.09 0.7K
12:15 131.09 131.09 131.09 131.09 5.3K
12:17 131.09 131.23 131.09 131.09 5.2K
12:18 131.09 131.09 131.09 131.09 0.7K
12:19 130.90 130.99 130.90 130.99 2.5K
12:21 130.86 130.91 130.86 130.91 1.0K
12:22 130.89 130.89 130.89 130.89 0.8K
12:23 130.89 131.08 130.69 131.07 0.3K
12:24 130.89 130.90 130.89 130.89 0.7K
12:25 130.90 130.90 130.90 130.90 0.5K
12:27 131.08 131.08 131.08 131.08 0.2K
12:28 131.01 131.01 130.90 130.90 0.8K
12:29 131.04 131.04 130.98 131.02 1.0K
12:30 131.00 131.00 130.90 130.90 0.5K
12:31 131.06 131.09 131.04 131.09 8.8K
12:32 131.09 131.26 131.09 131.26 0.7K
12:33 131.09 131.09 131.01 131.01 1.0K
12:34 131.06 131.06 131.06 131.06 0.3K
12:35 131.01 131.01 131.01 131.01 0.7K
12:36 131.01 131.01 130.84 130.89 3.0K
12:37 130.89 130.89 130.89 130.89 0.4K
12:38 130.91 130.91 130.91 130.91 0.2K
12:39 130.83 130.83 130.83 130.83 0.6K
12:40 130.89 130.89 130.72 130.72 1.4K
12:41 130.82 130.91 130.82 130.91 0.4K
12:42 130.82 130.82 130.82 130.82 0.3K
12:43 130.68 130.78 130.68 130.78 1.2K
12:44 130.76 130.76 130.76 130.76 1.1K
12:45 130.74 130.74 130.74 130.74 1.4K
12:48 130.75 130.75 130.75 130.75 0.8K
12:49 130.76 130.76 130.76 130.76 0.7K
12:50 130.76 130.76 130.76 130.76 0.2K
12:51 130.64 130.64 130.64 130.64 2.2K
12:52 130.64 130.64 130.64 130.64 0.3K
12:53 130.56 130.63 130.56 130.63 0.9K
12:55 130.62 130.67 130.62 130.67 1.0K
12:56 130.67 130.67 130.62 130.62 1.6K
12:58 130.48 130.57 130.48 130.57 0.9K
12:59 130.56 130.56 130.56 130.56 1.1K
13:00 130.56 130.56 130.56 130.56 0.7K
13:02 130.62 130.65 130.62 130.62 1.3K
13:03 130.57 130.57 130.46 130.46 2.3K
13:06 130.56 130.56 130.56 130.56 0.6K
13:08 130.55 130.55 130.55 130.55 0.6K
13:09 130.55 130.55 130.55 130.55 0.3K
13:10 130.49 130.49 130.49 130.49 1.0K
13:11 130.47 130.55 130.47 130.55 1.1K
13:12 130.55 130.55 130.55 130.55 0.5K
13:13 130.47 130.47 130.46 130.46 3.8K
13:16 130.55 130.55 130.55 130.55 2.7K
13:18 130.53 130.53 130.53 130.53 0.3K
13:19 130.53 130.53 130.53 130.53 0.5K
13:20 130.53 130.53 130.53 130.53 0.9K
13:21 130.53 130.53 130.53 130.53 0.5K
13:22 130.64 130.64 130.64 130.64 0.9K
13:25 130.55 130.55 130.55 130.55 0.6K
13:26 130.55 130.55 130.55 130.55 1.2K
13:28 130.55 130.55 130.55 130.55 0.6K
13:29 130.55 130.55 130.30 130.30 3.8K
13:30 130.29 130.29 130.29 130.29 0.5K
13:31 130.29 130.29 130.29 130.29 0.7K
13:32 130.29 130.29 130.29 130.29 0.5K
13:33 130.29 130.29 130.29 130.29 0.6K
13:34 130.28 130.34 130.28 130.34 0.8K
13:35 130.42 130.42 130.36 130.36 2.0K
13:37 130.47 130.47 130.47 130.47 1.5K
13:38 130.63 130.63 130.63 130.63 3.2K
13:39 130.71 130.71 130.71 130.71 0.4K
13:40 130.72 130.72 130.72 130.72 0.4K
13:41 130.65 130.72 130.65 130.72 0.6K
13:42 130.72 130.72 130.65 130.65 0.3K
13:43 130.72 130.72 130.68 130.68 0.6K
13:44 130.68 130.72 130.68 130.72 0.8K
13:45 130.72 130.72 130.65 130.65 1.6K
13:46 130.59 130.59 130.59 130.59 3.5K
13:47 130.42 130.42 130.42 130.42 0.9K
13:48 130.47 130.47 130.47 130.47 1.2K
13:50 130.45 130.45 130.45 130.45 0.3K
13:51 130.47 130.47 130.47 130.47 1.2K
13:54 130.58 130.58 130.58 130.58 0.6K
13:56 130.62 130.62 130.59 130.59 0.9K
13:57 130.56 130.56 130.56 130.56 0.3K
13:59 130.62 130.62 130.62 130.62 0.6K
14:00 130.55 130.55 130.55 130.55 1.2K
14:02 130.57 130.62 130.57 130.62 1.5K
14:03 130.65 130.65 130.65 130.65 9.8K
14:04 130.67 130.72 130.67 130.72 2.2K
14:05 130.72 130.72 130.72 130.72 0.5K
14:06 130.77 130.78 130.77 130.78 1.1K
14:07 130.80 130.80 130.76 130.77 1.6K
14:08 130.81 130.81 130.81 130.81 0.9K
14:09 130.91 130.91 130.91 130.91 0.6K
14:10 130.91 130.91 130.91 130.91 1.6K
14:13 130.96 131.04 130.96 130.96 1.6K
14:14 130.96 130.96 130.96 130.96 1.0K
14:16 130.95 130.96 130.95 130.96 1.3K
14:17 131.00 131.00 130.97 130.97 1.0K
14:18 131.06 131.25 131.06 131.25 12.7K
14:19 131.24 131.25 131.24 131.25 1.8K
14:20 131.25 131.25 131.08 131.08 3.0K
14:21 131.14 131.14 131.14 131.14 1.1K
14:22 131.18 131.18 131.18 131.18 0.9K
14:24 130.97 130.97 130.97 130.97 2.9K
14:25 131.02 131.02 131.02 131.02 0.2K
14:26 130.94 130.94 130.94 130.94 1.0K
14:27 130.90 131.01 130.90 131.01 1.0K
14:28 131.01 131.01 131.01 131.01 1.0K
14:30 130.86 130.95 130.86 130.95 2.3K
14:31 130.92 130.92 130.80 130.85 1.8K
14:33 130.87 130.87 130.87 130.87 0.4K
14:34 130.87 130.87 130.87 130.87 0.2K
14:35 130.87 130.87 130.87 130.87 1.4K
14:36 130.90 130.92 130.90 130.91 1.7K
14:37 130.96 130.96 130.84 130.86 1.2K
14:38 130.90 130.90 130.90 130.90 0.4K
14:39 130.85 130.85 130.82 130.82 2.2K
14:40 130.81 130.81 130.79 130.79 1.5K
14:41 130.78 130.86 130.78 130.86 2.4K
14:42 130.84 130.84 130.84 130.84 0.4K
14:43 130.79 130.79 130.79 130.79 0.5K
14:44 130.78 130.78 130.78 130.78 0.5K
14:45 130.90 130.90 130.90 130.90 1.6K
14:46 130.96 130.96 130.96 130.96 2.1K
14:47 131.00 131.00 131.00 131.00 1.5K
14:48 131.09 131.09 130.98 131.09 1.6K
14:49 131.00 131.02 131.00 131.02 0.6K
14:50 130.98 130.98 130.98 130.98 0.9K
14:51 130.98 130.98 130.98 130.98 0.3K
14:52 131.00 131.00 130.98 130.98 1.9K
14:53 130.94 130.94 130.90 130.90 3.0K
14:54 130.90 130.90 130.90 130.90 1.2K
14:55 130.89 130.89 130.89 130.89 1.3K
14:56 130.89 130.89 130.81 130.85 3.3K
14:58 130.70 130.70 130.70 130.70 0.8K
14:59 130.73 130.73 130.73 130.73 0.7K
15:00 130.73 130.73 130.71 130.71 0.9K
15:01 130.71 130.71 130.71 130.71 0.6K
15:02 130.72 130.72 130.72 130.72 0.5K
15:04 130.72 130.72 130.72 130.72 1.4K
15:05 130.65 130.66 130.57 130.57 1.5K
15:06 130.56 130.56 130.56 130.56 1.1K
15:07 130.54 130.59 130.54 130.54 1.0K
15:08 130.49 130.49 130.49 130.49 0.7K
15:10 130.53 130.53 130.53 130.53 2.6K
15:11 130.50 130.50 130.46 130.46 2.4K
15:12 130.47 130.47 130.47 130.47 0.3K
15:13 130.51 130.51 130.51 130.51 2.0K
15:14 130.48 130.48 130.48 130.48 1.2K
15:15 130.50 130.52 130.50 130.51 0.7K
15:16 130.45 130.53 130.45 130.53 1.7K
15:17 130.57 130.59 130.57 130.57 1.2K
15:18 130.59 130.62 130.59 130.61 2.4K
15:19 130.65 130.65 130.65 130.65 1.0K
15:20 130.70 130.70 130.70 130.70 0.4K
15:21 130.68 130.75 130.68 130.75 2.2K
15:22 130.69 130.69 130.54 130.54 6.0K
15:24 130.65 130.65 130.65 130.65 0.2K
15:25 130.69 130.69 130.62 130.62 1.1K
15:26 130.69 130.69 130.69 130.69 0.9K
15:27 130.63 130.63 130.50 130.50 3.9K
15:28 130.49 130.49 130.45 130.45 1.4K
15:29 130.45 130.45 130.37 130.37 1.5K
15:30 130.28 130.30 130.25 130.30 2.2K
15:31 130.24 130.24 130.18 130.18 2.2K
15:32 130.22 130.22 130.22 130.22 0.3K
15:33 130.25 130.26 130.25 130.26 0.8K
15:34 130.27 130.27 130.21 130.21 2.7K
15:35 130.14 130.14 130.03 130.03 4.1K
15:36 130.03 130.03 130.03 130.03 1.7K
15:37 130.03 130.03 130.03 130.03 0.3K
15:38 130.03 130.03 130.03 130.03 2.5K
15:39 130.03 130.03 129.98 130.02 3.1K
15:40 129.98 129.98 129.98 129.98 0.7K
15:41 130.04 130.11 130.00 130.00 1.9K
15:42 130.11 130.11 130.00 130.04 3.1K
15:43 129.99 130.04 129.99 130.04 3.7K
15:44 129.98 130.03 129.98 130.03 1.4K
15:45 129.97 130.06 129.97 130.06 3.4K
15:46 130.02 130.06 130.02 130.04 3.3K
15:47 130.05 130.05 130.00 130.00 4.8K
15:48 129.97 130.01 129.95 130.01 3.7K
15:49 130.00 130.00 129.93 129.98 3.8K
15:50 130.02 130.14 130.02 130.14 12.9K
15:51 130.17 130.17 130.10 130.15 3.9K
15:52 130.08 130.13 130.02 130.02 9.8K
15:53 130.08 130.08 129.98 130.01 5.7K
15:54 130.01 130.07 129.99 130.00 8.4K
15:55 130.00 130.15 129.99 130.01 17.8K
15:56 129.99 130.00 129.81 129.81 11.9K
15:57 129.79 129.82 129.78 129.78 14.5K
15:58 129.80 129.80 129.73 129.76 20.2K
15:59 129.76 129.79 129.71 129.79 98.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据