股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
ST生物/000504.SZ
2020-09-2513.9514.1213.8213.920.36%0.00%-3.63%304,1004,233,00046%13.92-0.35%14.07-0.39%14.13-0.70%14.44-0.24%0.11%
电广传媒/000917.SZ
2020-09-256.216.216.116.14-0.16%-0.08%-2.57%5,441,30033,438,00078%6.15-0.55%6.20-0.74%6.25-1.04%6.30-0.11%-0.39%
粤 传 媒/002181.SZ
2020-09-254.594.624.504.53-1.09%-0.61%-4.15%2,831,50012,907,00082%4.56-1.19%4.63-1.07%4.68-0.83%4.73-0.61%-0.62%
天威视讯/002238.SZ
2020-09-256.836.836.636.66-1.91%-0.51%-4.45%3,139,40021,015,000110%6.69-2.14%6.82-1.70%6.93-0.92%6.97-0.53%-0.37%
奥飞娱乐/002292.SZ
2020-09-256.966.976.706.940.00%1.71%-2.27%22,401,600152,856,00079%6.82-2.60%6.94-0.73%7.00-0.78%7.10-0.73%-1.44%
焦点科技/002315.SZ
2020-09-2518.7119.6518.7118.881.34%-1.40%-4.33%8,847,100169,404,00073%19.150.94%19.19-1.01%19.43-1.14%19.73-0.39%-1.55%
*ST天娱/002354.SZ
2020-09-253.783.783.613.62-3.72%-1.66%-5.19%2,573,5009,474,000112%3.68-2.72%3.76-2.01%3.80-1.02%3.82-0.52%-0.58%
省广集团/002400.SZ
2020-09-257.257.347.127.15-0.28%-0.65%-6.04%59,669,200429,437,00039%7.20-0.21%7.31-3.08%7.71-0.10%7.610.37%-0.16%
三七互娱/002555.SZ
2020-09-2540.1040.8939.5340.590.92%0.49%-0.11%13,963,700564,043,00074%40.39-0.94%40.661.00%40.31-0.07%40.63-0.07%-0.80%
思美传媒/002712.SZ
2020-09-259.609.659.009.20-3.66%-0.30%-7.67%11,082,500102,267,000127%9.23-4.68%9.55-3.39%9.72-2.34%9.96-0.82%-0.05%
华谊兄弟/300027.SZ
2020-09-255.005.024.864.89-1.01%-0.81%-8.10%29,233,100144,120,00062%4.93-1.77%5.03-2.60%5.19-1.44%5.32-0.45%-1.00%
星辉娱乐/300043.SZ
2020-09-254.164.204.064.130.00%0.05%-6.69%17,320,30071,494,00034%4.13-1.24%4.24-1.07%4.31-1.10%4.430.16%-1.04%
中青宝/300052.SZ
2020-09-2511.7912.5211.5312.214.09%1.08%-0.05%14,048,400169,701,000128%12.081.67%12.03-0.22%12.13-0.46%12.220.30%-1.28%
蓝色光标/300058.SZ
2020-09-257.658.047.597.631.19%-2.02%-6.03%82,744,800644,365,00066%7.791.58%7.78-1.52%8.02-0.96%8.120.30%0.17%
东方财富/300059.SZ
2020-09-2523.8724.2923.7724.021.14%-0.05%-0.41%167,375,6004,022,373,00072%24.03-0.02%24.08-0.89%24.44-0.14%24.120.24%-0.56%
华谊嘉信/300071.SZ
2020-09-253.413.543.313.34-2.62%-1.82%-7.79%23,844,70081,108,00047%3.40-3.74%3.56-1.88%3.59-0.08%3.620.89%-0.78%
乐视退/300104.SZ
2020-07-200.180.190.170.180.00%1.12%-7.22%121,207,50021,560,00090%0.180.00%0.18-0.56%0.18-5.18%0.19-1.52%-2.59%
顺网科技/300113.SZ
2020-09-2518.3618.3617.7118.190.50%0.43%-5.11%10,140,100183,656,00076%18.11-1.40%18.46-1.53%18.81-2.02%19.17-0.22%-0.99%
华策影视/300133.SZ
2020-09-257.897.937.677.75-1.15%-0.32%-6.33%20,539,500159,687,00065%7.78-2.20%7.95-2.15%8.15-1.30%8.27-0.16%-0.69%
天舟文化/300148.SZ
2020-09-254.905.034.784.922.29%0.37%-6.66%27,127,500132,977,00088%4.900.51%4.92-1.32%5.01-1.49%5.27-1.05%-1.57%
上海钢联/300226.SZ
2020-09-2569.3669.7767.9468.50-0.98%-0.29%-1.09%756,30051,959,00034%68.70-1.35%70.14-0.08%69.46-0.12%69.26-0.13%-0.92%
光线传媒/300251.SZ
2020-09-2515.7715.7715.1015.40-1.53%-0.33%-2.28%22,076,200341,089,00070%15.45-1.27%15.59-0.55%15.640.47%15.76-0.23%-0.54%
朗玛信息/300288.SZ
2020-09-2514.8315.2914.4814.880.54%-0.23%0.69%25,675,500382,913,000140%14.91-1.29%15.360.94%15.090.46%14.780.65%0.38%
华录百纳/300291.SZ
2020-09-256.616.856.466.58-1.35%-0.93%-3.76%14,535,30096,546,00083%6.64-4.32%6.82-0.57%6.83-0.63%6.840.41%-0.25%
三六五网/300295.SZ
2020-09-2514.5714.7714.0214.13-2.55%-1.20%-8.55%6,788,00097,073,00046%14.30-3.63%14.98-2.04%15.37-0.42%15.450.14%0.54%
掌趣科技/300315.SZ
2020-09-257.507.576.917.01-7.15%-1.71%-8.10%129,651,900924,722,000142%7.13-7.76%7.47-1.83%7.48-1.58%7.63-1.13%-1.24%
新文化/300336.SZ
2020-09-254.704.764.674.690.00%-0.32%-8.20%18,563,10087,347,00041%4.71-1.11%4.80-1.68%4.93-0.87%5.11-0.43%-1.31%
全通教育/300359.SZ
2020-09-257.487.547.237.30-2.14%-0.64%-9.68%16,805,400123,466,00052%7.35-2.61%7.60-1.71%7.73-1.59%8.08-0.62%-1.51%
光环新网/300383.SZ
2020-09-2523.0323.1322.3922.66-1.13%-0.06%-3.44%16,289,900369,362,00082%22.67-1.96%23.08-1.47%23.40-1.45%23.470.05%-0.64%
腾信股份/300392.SZ
2020-09-259.459.509.219.35-0.32%0.32%-4.94%2,793,30026,033,00036%9.32-2.17%9.63-2.25%9.95-0.07%9.840.49%-0.25%
歌华有线/600037.SH
2020-09-2512.5512.5812.1812.21-2.09%-0.62%-3.98%7,087,20087,071,00089%12.29-1.67%12.46-1.14%12.60-1.12%12.72-0.07%-0.37%
中视传媒/600088.SH
2020-09-2512.0112.1511.9211.97-0.25%-0.28%-2.57%1,366,00016,398,00087%12.00-0.80%12.10-0.84%12.23-0.68%12.29-0.08%-0.58%
号百控股/600640.SH
2020-09-2516.1816.3015.8816.130.19%0.40%-2.05%1,464,80023,534,00040%16.07-1.14%16.33-0.45%16.46-0.33%16.470.35%-0.16%
新华传媒/600825.SH
2020-09-256.776.836.576.57-3.24%-1.48%-2.23%9,892,90065,976,00040%6.67-1.85%6.75-3.42%6.950.56%6.720.33%1.29%
广电网络/600831.SH
2020-09-257.667.687.447.47-1.71%-0.29%-3.79%9,654,00072,326,00090%7.49-2.27%7.61-0.78%7.67-0.78%7.76-0.28%-0.82%
博瑞传播/600880.SH
2020-09-254.104.124.034.110.98%0.78%-3.79%4,191,10017,090,00074%4.08-0.95%4.14-1.48%4.20-1.06%4.27-0.63%-0.82%
中南传媒/601098.SH
2020-09-2510.6510.7810.5710.751.70%0.37%-2.08%7,032,40075,314,00082%10.710.54%10.74-0.68%10.87-0.86%10.98-0.17%-0.34%
皖新传媒/601801.SH
2020-09-255.385.385.285.30-0.56%-0.45%-4.98%9,628,30051,265,000118%5.32-1.37%5.41-2.08%5.53-1.14%5.58-0.69%-0.70%
凤凰传媒/601928.SH
2020-09-257.197.297.167.240.56%0.21%0.32%6,096,50044,047,00097%7.23-0.36%7.28-0.22%7.270.25%7.220.13%-0.17%
吉视传媒/601929.SH
2020-09-252.222.242.212.230.90%0.27%-2.28%9,234,70020,535,00039%2.22-0.14%2.24-0.22%2.25-0.31%2.28-0.52%-0.31%
出版传媒/601999.SH
2020-09-256.016.035.926.000.50%0.50%-3.74%1,577,2009,416,00063%5.97-1.00%6.11-0.99%6.18-0.82%6.23-0.26%-0.68%
人民网/603000.SH
2020-09-2518.5719.1518.4318.721.35%-0.31%-0.47%5,702,600107,091,000101%18.781.18%18.70-0.05%18.81-0.14%18.81-0.06%-0.44%