Flying Technology
展鹏科技 SH603488 Forward-adjusted MAIN
7.70
-0.09
(-1.16%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.79
High
7.87
Low
7.66
Prev close
7.79
Amplitude
2.70%
Volume
3.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
7.81
MA10
7.94
MA20
8.08
MA60
8.10
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.79 | 7.87 | 7.66 | 7.70 | 4M |
| 2 | 2026-09-29 | 7.65 | 7.85 | 7.56 | 7.79 | 5M |
| 3 | 2026-09-28 | 7.91 | 7.99 | 7.52 | 7.68 | 6M |
| 4 | 2026-09-24 | 7.95 | 8.03 | 7.89 | 7.91 | 4M |
| 5 | 2026-09-23 | 8.10 | 8.14 | 7.93 | 7.98 | 5M |
| 6 | 2026-09-22 | 8.30 | 8.33 | 8.08 | 8.10 | 7M |
| 7 | 2026-09-21 | 8.06 | 8.41 | 8.00 | 8.30 | 10M |
| 8 | 2026-09-18 | 7.93 | 8.13 | 7.93 | 7.99 | 5M |
| 9 | 2026-09-17 | 7.98 | 8.11 | 7.88 | 7.90 | 5M |
| 10 | 2026-09-16 | 7.84 | 8.01 | 7.64 | 8.00 | 6M |
| 11 | 2026-09-15 | 7.93 | 8.11 | 7.82 | 7.84 | 6M |
| 12 | 2026-09-14 | 7.98 | 8.14 | 7.80 | 7.98 | 7M |
52W
Data range
6.27
19.8%
13.48
High/low over the last 250 trading days, and where the price sits.
← Stocks