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
2021-01-2712.8813.5012.8813.383.16%1.39%0.60%1,502,80019,832,000195%13.201.78%13.150.47%13.15-0.05%13.300.30%0.58%
电广传媒/000917.SZ
2021-01-274.204.344.184.251.67%-0.30%-2.79%7,379,90031,461,00081%4.261.21%4.25-0.93%4.32-1.08%4.370.83%-0.27%
粤 传 媒/002181.SZ
2021-01-273.864.033.803.962.59%0.58%0.48%5,619,20022,121,000170%3.941.76%3.90-0.10%3.94-0.38%3.940.46%-0.52%
天威视讯/002238.SZ
2021-01-276.046.065.976.050.33%0.28%-2.64%1,421,0008,573,00080%6.030.02%6.04-0.84%6.12-0.75%6.21-0.19%-0.60%
奥飞娱乐/002292.SZ
2021-01-275.735.855.505.761.05%1.02%-3.66%15,926,80090,817,00086%5.70-0.73%5.75-1.85%5.89-1.01%5.98-0.45%-0.26%
焦点科技/002315.SZ
2021-01-2716.0116.4215.8016.160.50%0.04%-5.74%5,230,00084,479,00071%16.15-2.04%16.54-2.54%17.08-1.65%17.140.12%0.73%
*ST天娱/002354.SZ
2021-01-272.452.502.402.491.63%1.55%-6.29%4,419,60010,839,00044%2.451.07%2.44-1.77%2.50-1.15%2.66-0.34%0.04%
省广集团/002400.SZ
2021-01-274.785.134.735.037.02%0.46%0.92%124,197,700621,818,000166%5.016.10%4.891.79%4.93-1.91%4.980.36%0.00%
三七互娱/002555.SZ
2021-01-2733.0035.8832.4034.965.97%1.60%7.73%112,448,9003,869,339,000174%34.415.11%33.482.66%33.012.52%32.450.80%-0.01%
思美传媒/002712.SZ
2021-01-274.264.554.224.433.75%0.36%0.25%8,808,00038,876,000143%4.412.84%4.360.05%4.41-0.63%4.420.64%-0.16%
华谊兄弟/300027.SZ
2021-01-273.994.173.974.092.76%0.07%1.14%32,004,700130,797,000146%4.091.95%4.020.85%4.030.15%4.040.57%-0.15%
星辉娱乐/300043.SZ
2021-01-273.173.433.113.336.39%0.97%2.52%23,896,60078,804,000203%3.303.55%3.241.12%3.270.31%3.251.15%0.04%
中青宝/300052.SZ
2021-01-278.098.768.028.606.30%1.63%0.24%10,843,60091,758,000181%8.463.49%8.37-0.71%8.56-0.66%8.580.07%-0.21%
蓝色光标/300058.SZ
2021-01-276.246.736.226.605.26%0.35%5.26%116,683,600767,373,000230%6.585.79%6.393.57%6.342.22%6.271.60%0.32%
东方财富/300059.SZ
2021-01-2737.1137.8036.6737.201.58%-0.18%-2.02%256,939,6009,575,033,00075%37.27-0.90%38.23-1.27%38.61-0.20%37.97-0.27%1.35%
华谊嘉信/300071.SZ
2021-01-272.012.061.972.010.50%-0.35%-4.78%14,681,40029,619,00068%2.02-0.79%2.04-1.88%2.10-1.92%2.110.38%-0.34%
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
2021-01-2714.1815.0514.0514.603.47%-0.18%-2.89%12,345,100180,560,000147%14.632.27%14.54-0.97%14.84-0.78%15.04-0.03%-0.70%
华策影视/300133.SZ
2021-01-276.506.876.426.805.26%1.00%7.15%51,800,000348,766,000178%6.733.84%6.552.52%6.462.10%6.351.65%0.55%
天舟文化/300148.SZ
2021-01-272.933.182.863.115.78%1.57%1.70%39,959,900122,342,000161%3.064.40%3.010.23%3.06-0.46%3.060.66%-0.41%
上海钢联/300226.SZ
2021-01-2754.3356.2853.0055.932.61%2.02%-1.52%2,461,100134,924,000148%54.82-1.28%55.57-1.22%56.21-0.87%56.80-0.72%-0.70%
光线传媒/300251.SZ
2021-01-2711.9413.0411.8712.949.11%1.83%2.40%39,833,700506,167,000173%12.716.76%12.371.34%12.51-0.38%12.64-0.11%0.22%
朗玛信息/300288.SZ
2021-01-279.8610.279.6110.062.65%0.54%0.40%4,932,10049,353,000133%10.010.73%9.930.10%10.00-0.28%10.020.55%-0.49%
华录百纳/300291.SZ
2021-01-274.484.714.424.582.69%0.42%0.88%9,324,60042,533,000121%4.561.92%4.510.04%4.56-0.20%4.540.58%-0.20%
三六五网/300295.SZ
2021-01-2710.7211.2810.6611.082.97%0.44%-1.04%3,242,50035,767,000126%11.032.10%10.92-0.18%11.05-0.55%11.20-0.05%-0.41%
掌趣科技/300315.SZ
2021-01-275.115.855.035.6710.96%2.90%8.75%299,101,5001,647,999,000272%5.518.15%5.333.88%5.302.97%5.212.10%0.24%
新文化/300336.SZ
2021-01-272.682.822.672.721.49%-0.77%-2.47%13,681,90037,508,000102%2.742.66%2.71-0.77%2.76-1.29%2.790.36%-0.63%
全通教育/300359.SZ
2021-01-275.675.955.525.843.18%0.92%1.97%12,304,20071,199,000148%5.791.07%5.720.16%5.750.05%5.730.77%-0.25%
光环新网/300383.SZ
2021-01-2716.8318.1616.6717.686.06%1.20%0.31%35,217,500615,299,000149%17.474.08%17.080.49%17.270.14%17.63-0.18%0.14%
腾信股份/300392.SZ
2021-01-278.558.938.458.772.45%0.38%-3.83%3,581,60031,293,00083%8.741.45%8.67-1.21%8.86-1.66%9.12-0.48%-1.14%
歌华有线/600037.SH
2021-01-279.149.338.989.112.13%-0.43%-0.82%21,146,500193,479,000137%9.152.29%9.100.99%9.070.14%9.190.10%0.14%
中视传媒/600088.SH
2021-01-2710.5510.9010.5010.650.95%-0.45%-2.62%2,391,10025,580,00079%10.701.85%10.62-0.43%10.76-1.07%10.94-0.19%-0.42%
号百控股/600640.SH
2021-01-2710.8411.1510.6810.830.65%-0.82%-6.85%4,894,70053,448,00096%10.92-0.37%11.02-2.23%11.32-1.55%11.63-0.03%-0.46%
新华传媒/600825.SH
2021-01-274.084.194.054.120.98%-0.07%-2.55%3,161,20013,033,00081%4.120.61%4.11-0.80%4.17-1.16%4.230.24%-0.22%
广电网络/600831.SH
2021-01-276.296.346.106.122.00%-1.50%-4.45%12,108,20075,233,000138%6.213.12%6.15-0.90%6.26-1.00%6.41-0.59%-0.41%
博瑞传播/600880.SH
2021-01-273.663.983.653.989.94%2.47%6.87%17,042,20066,197,000243%3.886.50%3.783.79%3.742.44%3.721.44%-0.30%
中南传媒/601098.SH
2021-01-279.129.449.119.253.12%-0.44%0.75%14,080,700130,823,000166%9.294.07%9.091.45%9.110.42%9.180.21%-0.14%
皖新传媒/601801.SH
2021-01-274.534.644.514.621.99%0.72%-0.99%5,376,60024,660,00097%4.591.55%4.56-0.55%4.62-0.56%4.670.00%-0.05%
凤凰传媒/601928.SH
2021-01-276.046.316.016.263.81%1.05%1.52%12,052,30074,669,000220%6.203.01%6.121.16%6.130.33%6.170.07%-0.18%
吉视传媒/601929.SH
2021-01-271.781.801.771.780.56%-0.28%-4.15%13,992,20024,973,00067%1.790.45%1.79-1.43%1.84-0.65%1.86-0.32%-0.46%
出版传媒/601999.SH
2021-01-275.455.545.375.482.05%-0.02%-1.69%2,083,70011,420,000109%5.481.58%5.45-0.66%5.53-0.52%5.57-0.07%-0.25%
人民网/603000.SH
2021-01-2716.7617.6916.7017.223.18%-0.24%-0.94%15,995,500276,103,000145%17.263.31%17.031.25%17.05-0.04%17.38-0.22%0.19%