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
2019-11-157.968.017.727.86-1.13%-0.24%-5.34%273,4002,154,00044%7.88-0.84%7.95-0.63%7.99-0.50%8.30-1.11%-1.06%
电广传媒/000917.SZ
2019-11-156.126.155.985.98-2.76%-1.08%-7.16%14,843,10089,724,00058%6.05-1.50%6.11-1.67%6.32-2.24%6.44-0.37%-0.15%
粤 传 媒/002181.SZ
2019-11-154.694.804.514.701.29%-0.09%-6.43%13,983,80065,774,00078%4.701.07%4.690.04%4.75-2.83%5.02-0.81%-0.35%
天威视讯/002238.SZ
2019-11-157.457.487.307.33-1.61%-0.92%-2.16%1,778,50013,157,00081%7.40-0.44%7.400.37%7.37-0.62%7.49-0.45%-0.61%
奥飞娱乐/002292.SZ
2019-11-158.198.658.088.290.73%-1.50%4.94%25,972,200218,592,000114%8.423.35%8.232.48%8.110.30%7.901.39%0.78%
焦点科技/002315.SZ
2019-11-1519.2219.2418.0718.19-5.16%-2.49%-9.09%6,105,100113,882,00071%18.65-2.58%18.92-1.32%19.26-4.55%20.01-0.24%0.67%
天神娱乐/002354.SZ
2019-11-152.522.592.482.52-0.40%-0.40%-3.08%12,508,80031,652,00078%2.530.36%2.53-0.28%2.54-2.83%2.60-0.65%-0.99%
省广集团/002400.SZ
2019-11-152.772.772.732.73-1.44%-0.62%-3.40%11,012,30030,246,00064%2.75-0.76%2.77-0.50%2.78-0.72%2.83-0.42%-0.95%
三七互娱/002555.SZ
2019-11-1518.1419.3017.8218.983.89%0.03%1.38%44,681,800847,823,000161%18.983.16%18.720.79%18.770.42%18.720.54%0.86%
思美传媒/002712.SZ
2019-11-156.236.246.126.12-1.77%-0.99%-4.63%1,235,8007,639,00047%6.18-0.05%6.20-0.53%6.28-1.52%6.42-0.40%-0.69%
华谊兄弟/300027.SZ
2019-11-154.444.474.384.40-0.45%-0.41%-2.85%7,949,50035,122,00054%4.42-0.34%4.43-0.72%4.48-1.21%4.530.04%0.25%
星辉娱乐/300043.SZ
2019-11-154.724.784.634.65-2.72%-1.36%-3.33%12,696,90059,850,00074%4.71-0.38%4.73-0.32%4.74-0.96%4.81-0.39%-1.04%
中青宝/300052.SZ
2019-11-1513.9815.1413.8414.472.62%-1.29%3.76%33,789,300495,309,000126%14.662.13%14.431.53%14.281.28%13.950.83%-0.05%
蓝色光标/300058.SZ
2019-11-155.245.315.155.20-0.95%-0.52%-4.92%25,092,300131,150,00067%5.23-0.97%5.28-0.34%5.29-1.91%5.47-0.62%-1.16%
东方财富/300059.SZ
2019-11-1514.4414.4913.9313.95-3.46%-1.96%-6.23%158,066,7002,249,076,000115%14.23-1.35%14.33-0.67%14.46-1.61%14.88-0.68%-0.20%
华谊嘉信/300071.SZ
2019-11-152.452.472.282.29-7.66%-3.50%-5.33%40,842,90096,908,00083%2.37-2.79%2.50-1.62%2.490.00%2.420.42%-1.41%
乐视网/300104.SZ
2019-04-251.651.801.651.69-7.65%-0.29%-22.97%553,053,300937,207,000246%1.70-7.38%1.74-20.74%1.96-16.19%2.19-10.45%-2.02%
顺网科技/300113.SZ
2019-11-1519.8520.9119.6220.919.99%1.48%7.27%47,034,100969,161,000274%20.619.60%19.918.04%19.503.19%19.492.31%-0.09%
华策影视/300133.SZ
2019-11-156.666.846.606.700.00%-0.45%3.33%11,433,00076,939,000116%6.731.17%6.651.06%6.590.92%6.480.48%0.03%
天舟文化/300148.SZ
2019-11-154.804.864.684.74-1.25%-0.48%1.20%37,213,300177,238,00087%4.76-1.02%4.80-0.02%4.79-0.42%4.680.54%0.27%
上海钢联/300226.SZ
2019-11-1575.7075.7073.2073.99-2.09%-0.39%0.05%1,902,300141,305,00091%74.28-1.09%74.560.29%74.130.02%73.950.55%0.72%
光线传媒/300251.SZ
2019-11-159.579.759.539.58-0.31%-0.47%3.03%17,830,800171,625,00079%9.63-0.13%9.581.02%9.490.46%9.300.65%0.68%
朗玛信息/300288.SZ
2019-11-1510.9311.3410.7511.303.39%1.45%0.38%5,269,70058,693,000211%11.141.91%11.061.23%11.05-0.47%11.26-0.41%-0.62%
华录百纳/300291.SZ
2019-11-155.485.495.435.45-0.18%-0.18%-1.30%1,407,0007,682,00049%5.46-0.13%5.46-0.06%5.47-0.36%5.52-0.09%-0.41%
三六五网/300295.SZ
2019-11-1511.6511.9211.5511.700.60%-0.40%-1.35%3,044,80035,767,000115%11.751.02%11.670.61%11.67-0.90%11.86-0.10%-0.42%
掌趣科技/300315.SZ
2019-11-154.724.884.694.740.21%-1.00%-1.82%75,000,800359,130,00087%4.790.99%4.75-0.19%4.83-1.95%4.830.17%0.74%
新文化/300336.SZ
2019-11-153.763.813.713.770.00%0.37%-0.97%14,317,30053,776,000154%3.76-0.45%3.760.16%3.76-0.71%3.81-0.65%-0.44%
全通教育/300359.SZ
2019-11-155.215.235.145.14-1.34%-0.66%-2.56%2,594,90013,426,00072%5.17-0.67%5.19-0.04%5.19-0.71%5.28-0.32%-0.45%
光环新网/300383.SZ
2019-11-1518.2818.5618.0818.22-0.16%-0.57%2.78%21,201,500388,497,00090%18.320.58%18.151.14%17.930.86%17.730.36%-0.26%
腾信股份/300392.SZ
2019-11-156.757.056.746.840.88%-0.32%0.18%4,346,60029,825,000145%6.861.84%6.791.31%6.750.39%6.83-0.42%-0.72%
歌华有线/600037.SH
2019-11-158.578.598.418.43-1.75%-0.66%-4.37%2,890,10024,526,00067%8.49-0.77%8.56-0.70%8.64-1.04%8.82-0.49%-0.49%
中视传媒/600088.SH
2019-11-1512.3812.4312.1312.21-1.37%-0.13%-4.80%1,530,00018,706,00069%12.23-1.75%12.36-0.44%12.47-1.31%12.83-0.78%-0.54%
号百控股/600640.SH
2019-11-1514.3315.5414.1815.105.45%0.65%0.60%10,551,100158,287,000191%15.004.92%14.733.27%14.590.98%15.01-0.31%-0.80%
新华传媒/600825.SH
2019-11-154.965.134.874.970.20%-0.82%1.66%13,832,20069,312,000131%5.010.83%4.971.22%4.930.67%4.890.56%0.68%
广电网络/600831.SH
2019-11-158.348.348.098.29-0.48%0.95%-5.41%10,460,90085,901,000107%8.21-1.74%8.31-1.32%8.42-2.12%8.76-1.07%-0.23%
博瑞传播/600880.SH
2019-11-153.593.623.563.590.00%-0.28%-0.17%3,401,90012,248,00081%3.600.47%3.590.76%3.580.06%3.60-0.17%-0.24%
中南传媒/601098.SH
2019-11-1511.4011.5511.3111.440.79%-0.01%-1.75%3,446,40039,429,00087%11.440.90%11.41-0.21%11.48-0.65%11.64-0.30%-0.15%
皖新传媒/601801.SH
2019-11-155.135.154.995.00-2.34%-0.93%-4.69%3,722,30018,786,000118%5.05-1.23%5.09-0.95%5.14-1.06%5.25-0.78%-0.54%
凤凰传媒/601928.SH
2019-11-157.197.207.097.14-0.42%-0.01%-2.86%5,106,50036,467,00057%7.14-0.34%7.16-0.40%7.21-0.59%7.35-0.41%-0.82%
吉视传媒/601929.SH
2019-11-151.992.011.971.97-1.01%-1.01%-3.00%7,191,80014,313,00096%1.99-0.05%1.99-0.10%2.00-0.60%2.03-0.34%-0.45%
出版传媒/601999.SH
2019-11-155.325.325.205.20-2.07%-0.74%-4.85%782,0004,097,00079%5.24-1.17%5.30-0.97%5.35-1.02%5.47-0.62%-0.27%
人民网/603000.SH
2019-11-1519.2119.5018.9619.01-1.71%-0.68%-3.78%14,093,400269,763,00075%19.14-0.19%19.26-0.94%19.47-1.13%19.76-0.50%-0.94%