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
2019-05-2413.3913.5513.3913.490.07%0.14%0.42%492,1006,629,00050%13.47-0.26%13.490.97%13.27-0.09%13.43-0.78%0.17%
电广传媒/000917.SZ
2019-05-247.307.397.157.22-2.70%-0.45%-3.64%19,689,300142,804,00075%7.25-3.09%7.42-1.01%7.41-0.63%7.490.04%-0.50%
粤 传 媒/002181.SZ
2019-05-244.884.994.884.930.00%-0.20%-2.97%4,744,90023,439,00040%4.94-0.94%5.04-0.10%5.01-0.69%5.080.12%-0.46%
天威视讯/002238.SZ
2019-05-249.9810.249.579.73-2.60%-0.76%-7.59%8,503,10083,369,00044%9.81-3.41%10.29-2.78%10.53-0.73%10.530.07%0.84%
奥飞娱乐/002292.SZ
2019-05-246.376.446.326.370.16%-0.14%-4.45%5,816,00037,098,00044%6.38-0.73%6.49-0.58%6.46-1.45%6.67-0.46%-0.99%
焦点科技/002315.SZ
2019-05-2415.5315.9515.3015.31-2.55%-1.78%-3.93%2,193,00034,182,00059%15.59-1.86%16.01-1.04%16.03-0.04%15.940.54%-0.28%
天神娱乐/002354.SZ
2019-05-243.893.933.763.87-0.77%-0.54%-6.45%11,579,70045,059,00067%3.89-1.79%3.97-1.46%3.99-1.24%4.14-1.03%-1.44%
省广集团/002400.SZ
2019-05-243.173.193.143.160.32%-0.19%-4.36%11,503,50036,419,00054%3.17-0.35%3.20-0.81%3.21-1.63%3.30-0.39%-1.12%
三七互娱/002555.SZ
2019-05-2412.5112.7812.2212.31-3.07%-1.25%-10.24%12,440,500155,079,00047%12.47-2.72%12.78-1.75%12.87-1.78%13.72-0.98%0.05%
思美传媒/002712.SZ
2019-05-247.007.036.826.86-2.42%-0.77%-4.06%4,216,90029,150,00069%6.91-1.09%7.01-0.64%6.97-1.18%7.15-0.43%-0.47%
华谊兄弟/300027.SZ
2019-05-245.155.245.045.231.36%1.45%3.14%18,137,20093,503,000109%5.16-0.92%5.19-0.17%5.150.67%5.070.58%-0.30%
星辉娱乐/300043.SZ
2019-05-244.474.534.394.42-1.78%-0.52%-7.57%16,626,20073,869,00055%4.44-2.33%4.58-2.09%4.71-0.49%4.78-0.69%-0.97%
中青宝/300052.SZ
2019-05-249.8010.039.799.83-0.30%-0.67%-2.85%2,157,70021,352,00060%9.90-1.19%10.09-0.50%10.06-0.36%10.120.06%-0.57%
蓝色光标/300058.SZ
2019-05-244.124.163.933.94-4.83%-2.35%-8.05%52,541,500211,999,000126%4.04-3.35%4.13-2.67%4.16-2.05%4.29-1.38%-1.97%
东方财富/300059.SZ
2019-05-2412.6112.7012.5012.53-0.40%-0.48%-2.03%116,858,2001,471,333,00065%12.59-0.28%12.64-0.54%12.640.08%12.79-0.54%-0.64%
华谊嘉信/300071.SZ
2019-05-243.313.493.313.35-0.30%-1.00%-0.36%7,692,60026,033,00063%3.38-0.97%3.470.46%3.391.28%3.36-0.12%-0.72%
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
2019-05-2414.6415.0314.6014.67-0.74%-1.01%-5.25%11,040,200163,615,00063%14.82-0.98%15.11-0.81%15.15-0.41%15.48-0.73%-1.60%
华策影视/300133.SZ
2019-05-246.216.306.196.20-0.64%-0.42%-3.89%4,472,10027,845,00066%6.23-0.81%6.30-1.04%6.34-0.74%6.45-0.62%-1.03%
天舟文化/300148.SZ
2019-05-243.893.953.883.900.00%-0.33%-6.16%8,673,80033,941,00058%3.91-1.09%3.99-1.26%4.01-1.76%4.16-0.69%-0.87%
上海钢联/300226.SZ
2019-05-2465.0166.7863.8866.271.49%0.85%-2.24%1,874,600123,188,000100%65.71-0.21%66.09-0.87%66.46-0.45%67.79-0.93%-0.93%
光线传媒/300251.SZ
2019-05-246.806.866.726.73-1.46%-0.74%-2.94%6,321,70042,860,00064%6.78-1.28%6.87-1.07%6.88-0.25%6.93-0.40%-0.87%
朗玛信息/300288.SZ
2019-05-2413.2313.5313.2313.450.67%0.43%-1.00%2,046,00027,401,00055%13.39-0.75%13.57-0.09%13.47-0.03%13.59-0.21%-1.52%
华录百纳/300291.SZ
2019-05-245.795.845.715.75-0.69%-0.14%-2.92%3,533,00020,343,00056%5.76-0.91%5.81-0.55%5.80-0.65%5.920.42%0.17%
三六五网/300295.SZ
2019-05-2412.8912.9012.6012.63-2.02%-0.75%-3.90%2,037,00025,923,00087%12.73-1.20%12.94-1.06%12.97-0.61%13.14-0.53%-0.50%
掌趣科技/300315.SZ
2019-05-243.483.543.473.490.00%-0.29%-3.59%16,077,20056,277,00056%3.50-0.63%3.54-0.90%3.55-0.48%3.62-0.82%-0.99%
新文化/300336.SZ
2019-05-244.174.224.124.13-0.96%-0.63%-5.34%6,058,50025,178,00058%4.16-1.14%4.22-1.47%4.24-1.46%4.36-0.43%-0.89%
全通教育/300359.SZ
2019-05-246.066.145.966.03-0.17%-0.12%-3.95%6,413,70038,718,00088%6.04-2.08%6.15-0.92%6.14-1.00%6.28-0.79%-0.84%
光环新网/300383.SZ
2019-05-2414.9115.2514.8715.151.00%0.24%-4.51%14,849,900224,431,00096%15.11-0.36%15.35-1.29%15.49-1.09%15.87-0.66%-0.74%
腾信股份/300392.SZ
2019-05-248.698.818.498.54-2.95%-0.99%-8.34%4,385,70037,826,00048%8.63-1.29%8.95-3.01%9.23-1.64%9.320.40%0.27%
歌华有线/600037.SH
2019-05-2410.1110.2610.1110.180.30%0.00%-4.40%3,500,40035,633,00043%10.18-0.20%10.31-1.11%10.39-0.70%10.65-0.37%-0.21%
中视传媒/600088.SH
2019-05-2415.0015.6114.5414.79-1.33%-2.29%-3.61%13,534,300204,865,000109%15.141.86%15.11-0.32%15.110.19%15.34-0.31%-1.06%
号百控股/600640.SH
2019-05-2414.1014.1713.5013.51-2.03%-3.14%-7.52%8,325,000116,114,000110%13.95-1.23%14.23-1.65%14.31-0.67%14.61-0.80%-1.36%
新华传媒/600825.SH
2019-05-245.255.555.175.28-0.19%-1.38%-2.17%11,463,80061,375,00098%5.350.11%5.36-0.76%5.38-0.32%5.400.19%-0.26%
广电网络/600831.SH
2019-05-249.9910.169.769.80-1.61%-1.35%-8.39%22,679,600225,288,00037%9.93-1.27%10.29-1.68%10.42-1.31%10.700.53%-0.63%
博瑞传播/600880.SH
2019-05-243.883.893.843.87-0.26%-0.05%-3.64%3,008,70011,650,00056%3.87-1.10%3.93-0.98%3.95-0.70%4.02-0.35%-0.37%
中南传媒/601098.SH
2019-05-2412.6512.8512.6112.801.43%0.30%1.57%4,865,10062,087,000128%12.761.28%12.680.62%12.590.42%12.600.14%0.09%
皖新传媒/601801.SH
2019-05-246.026.096.026.070.50%0.31%-2.40%3,522,70021,317,00067%6.050.12%6.07-0.48%6.08-0.80%6.22-0.48%-0.78%
凤凰传媒/601928.SH
2019-05-247.377.507.377.430.54%-0.44%-3.54%3,230,60024,110,00057%7.460.15%7.50-0.52%7.52-0.86%7.70-0.52%-0.26%
吉视传媒/601929.SH
2019-05-242.432.452.392.39-1.24%-1.12%-5.23%13,561,70032,778,00056%2.42-1.43%2.46-1.52%2.48-0.76%2.520.16%-0.51%
出版传媒/601999.SH
2019-05-245.825.905.805.820.00%-0.43%-4.28%1,327,2007,757,00042%5.85-0.56%5.93-0.99%5.95-1.18%6.080.03%-0.66%
人民网/603000.SH
2019-05-2418.7620.8618.6620.337.23%-0.91%3.34%78,241,9001,605,204,000225%20.526.40%20.072.70%19.792.83%19.670.93%-0.95%