FIYTA Precision Technology
飞亚达 SZ000026 Forward-adjusted MAIN
18.86
+0.16
(+0.86%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
18.84
High
19.21
Low
18.55
Prev close
18.70
Amplitude
3.53%
Volume
4.6M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.19
MA10
19.32
MA20
19.35
MA60
18.84
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 | 18.84 | 19.21 | 18.55 | 18.86 | 5M |
| 2 | 2026-09-29 | 18.58 | 18.88 | 18.57 | 18.70 | 4M |
| 3 | 2026-09-28 | 19.89 | 19.89 | 18.55 | 18.76 | 6M |
| 4 | 2026-09-24 | 19.88 | 20.25 | 19.67 | 19.75 | 5M |
| 5 | 2026-09-23 | 20.00 | 20.10 | 19.76 | 19.90 | 4M |
| 6 | 2026-09-22 | 19.80 | 20.30 | 19.58 | 19.95 | 8M |
| 7 | 2026-09-21 | 20.05 | 20.24 | 19.41 | 19.65 | 7M |
| 8 | 2026-09-18 | 19.14 | 20.09 | 19.01 | 19.79 | 11M |
| 9 | 2026-09-17 | 18.94 | 19.28 | 18.81 | 18.88 | 5M |
| 10 | 2026-09-16 | 18.31 | 19.06 | 18.18 | 18.95 | 6M |
| 11 | 2026-09-15 | 18.24 | 18.58 | 18.09 | 18.33 | 4M |
| 12 | 2026-09-14 | 18.52 | 18.56 | 18.00 | 18.23 | 6M |
52W
Data range
12.91
40.3%
27.67
High/low over the last 250 trading days, and where the price sits.
← Stocks