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
2019-09-129.529.859.229.31-0.75%-3.03%2.63%1,582,90015,198,000155%9.603.37%9.382.07%9.291.67%9.070.02%0.65%
电广传媒/000917.SZ
2019-09-126.726.756.646.700.15%0.21%1.68%10,496,90070,187,00066%6.69-0.98%6.75-0.41%6.730.52%6.590.32%0.46%
粤 传 媒/002181.SZ
2019-09-124.654.684.634.660.00%0.13%-0.06%3,405,10015,849,00032%4.65-1.17%4.690.15%4.67-0.36%4.660.17%0.54%
天威视讯/002238.SZ
2019-09-128.828.958.728.921.71%0.53%1.13%6,360,00056,434,00052%8.870.22%8.94-1.38%9.020.45%8.820.34%0.45%
奥飞娱乐/002292.SZ
2019-09-126.656.726.536.660.30%0.50%1.45%8,082,10053,561,00082%6.63-1.37%6.730.07%6.690.35%6.570.34%0.79%
焦点科技/002315.SZ
2019-09-1218.8919.3618.8919.181.86%0.17%1.59%4,207,60080,561,00061%19.150.70%19.26-1.03%19.360.00%18.880.56%0.99%
天神娱乐/002354.SZ
2019-09-123.123.383.113.173.26%-1.52%2.42%47,103,800151,641,000207%3.223.71%3.172.39%3.111.27%3.101.01%0.17%
省广集团/002400.SZ
2019-09-123.073.083.033.070.33%0.46%0.59%13,107,10040,054,00061%3.06-0.75%3.08-0.26%3.07-0.07%3.050.16%0.49%
三七互娱/002555.SZ
2019-09-1217.7718.0617.0918.001.29%1.74%3.28%30,369,500537,295,000105%17.69-1.39%17.87-1.36%18.09-1.22%17.431.01%1.03%
思美传媒/002712.SZ
2019-09-127.157.197.087.181.13%0.55%3.88%5,037,20035,970,00073%7.140.21%7.12-0.03%7.070.70%6.910.39%-0.27%
华谊兄弟/300027.SZ
2019-09-124.694.714.654.680.43%0.09%-0.76%16,938,70079,208,00064%4.68-0.19%4.69-0.38%4.70-0.68%4.720.32%0.78%
星辉娱乐/300043.SZ
2019-09-195.005.135.005.091.19%0.04%-1.66%8,697,10044,254,00061%5.091.44%5.05-0.53%5.10-1.12%5.180.17%0.12%
中青宝/300052.SZ
2019-09-1914.2415.4913.3014.552.25%2.31%13.41%66,747,300949,281,000391%14.221.86%13.695.70%13.466.30%12.837.00%2.43%
蓝色光标/300058.SZ
2019-09-196.476.566.356.450.78%0.19%1.62%52,592,800338,574,00060%6.440.19%6.47-0.75%6.56-0.46%6.351.63%0.67%
东方财富/300059.SZ
2019-09-1915.6915.8315.5015.831.60%0.97%-2.63%176,623,4002,769,068,00062%15.680.44%15.74-1.38%16.02-1.14%16.260.48%0.89%
华谊嘉信/300071.SZ
2019-09-192.772.782.722.770.73%0.44%-5.27%5,981,10016,497,00048%2.76-0.90%2.79-1.38%2.84-1.49%2.92-0.41%-0.65%
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
2019-09-1918.9219.2118.4919.212.40%1.65%0.26%16,752,300316,587,00086%18.900.81%18.88-1.28%19.09-1.03%19.160.42%0.70%
华策影视/300133.SZ
2019-09-197.257.377.167.331.81%1.02%-1.07%11,416,30082,832,00081%7.260.74%7.21-0.57%7.26-0.28%7.41-0.18%0.75%
天舟文化/300148.SZ
2019-09-194.624.844.564.803.45%1.78%5.59%26,062,700122,905,000107%4.721.38%4.670.09%4.660.71%4.550.87%0.96%
上海钢联/300226.SZ
2019-09-1877.5278.3077.0077.15-0.31%-0.27%-5.30%1,560,000120,680,00063%77.36-0.56%78.28-1.05%79.54-1.37%81.46-0.51%0.41%
光线传媒/300251.SZ
2019-09-198.488.528.428.490.71%0.20%-1.29%8,106,70068,685,00045%8.47-0.11%8.53-0.79%8.580.19%8.60-0.39%-0.14%
朗玛信息/300288.SZ
2019-09-1212.9313.0512.7712.900.08%-0.02%2.76%3,338,40043,077,00069%12.90-0.96%13.000.25%12.890.39%12.550.54%0.85%
华录百纳/300291.SZ
2019-09-126.046.116.046.090.50%0.23%-0.03%3,551,80021,579,00093%6.08-0.83%6.11-0.63%6.13-0.46%6.090.20%0.47%
三六五网/300295.SZ
2019-09-1212.7412.8112.6312.790.95%0.36%1.78%2,832,90036,103,00064%12.74-0.33%12.88-0.16%12.820.08%12.570.42%0.76%
掌趣科技/300315.SZ
2019-09-123.693.713.673.710.82%0.54%1.62%21,619,20079,779,00068%3.690.24%3.70-0.27%3.700.08%3.650.36%0.33%
新文化/300336.SZ
2019-09-124.134.164.114.150.73%0.53%1.57%6,390,00026,380,00064%4.13-0.72%4.150.17%4.130.02%4.090.30%0.39%
全通教育/300359.SZ
2019-09-126.096.135.906.05-0.33%0.65%3.56%10,904,70065,544,000106%6.01-1.59%6.040.55%5.970.64%5.840.64%0.55%
光环新网/300383.SZ
2019-09-1721.1321.2520.3420.62-3.42%-0.53%0.60%23,193,600480,794,00078%20.73-1.85%20.91-0.55%21.090.08%20.500.97%0.73%
腾信股份/300392.SZ
2019-09-127.267.447.267.340.82%-0.14%3.54%4,056,60029,816,00073%7.350.07%7.34-0.07%7.300.72%7.090.60%0.73%
歌华有线/600037.SH
2019-09-1210.1210.1910.0510.170.79%0.43%1.86%4,505,40045,622,00059%10.13-0.07%10.15-0.41%10.160.29%9.980.45%0.45%
中视传媒/600088.SH
2019-09-1215.7015.8715.3015.690.32%0.18%4.51%7,813,800122,380,00049%15.66-1.00%15.771.13%15.470.59%15.010.87%0.96%
号百控股/600640.SH
2019-09-1914.8615.3214.8615.212.22%0.50%1.90%12,870,100194,781,00060%15.130.17%15.110.13%15.19-1.59%14.930.67%1.95%
新华传媒/600825.SH
2019-09-124.794.844.744.78-0.42%0.04%-0.33%4,653,80022,234,00057%4.78-1.02%4.81-0.60%4.83-0.29%4.80-0.27%0.36%
广电网络/600831.SH
2019-09-189.689.749.589.62-0.52%-0.32%-3.96%16,241,900156,750,00041%9.65-1.11%9.88-1.60%10.04-1.33%10.020.69%1.20%
博瑞传播/600880.SH
2019-09-123.823.843.813.820.00%-0.08%1.17%2,944,20011,257,00068%3.82-0.39%3.830.03%3.820.13%3.780.24%0.34%
中南传媒/601098.SH
2019-09-1213.0613.0712.8012.96-0.84%0.46%3.12%5,931,60076,521,00084%12.90-0.99%12.900.84%12.730.74%12.570.43%0.11%
皖新传媒/601801.SH
2019-09-126.026.086.006.060.50%0.38%2.43%2,791,30016,852,00076%6.04-0.25%6.040.30%6.010.28%5.920.36%0.40%
凤凰传媒/601928.SH
2019-09-128.748.808.608.800.46%0.92%0.15%6,416,60055,954,00057%8.72-0.74%8.74-0.15%8.73-0.52%8.790.18%0.44%
吉视传媒/601929.SH
2019-09-122.352.352.312.33-0.43%0.30%1.13%16,349,30037,984,000111%2.32-0.94%2.34-0.26%2.330.04%2.300.26%0.35%
出版传媒/601999.SH
2019-09-176.066.115.895.91-2.80%-0.96%-1.47%1,910,90011,402,000127%5.97-2.02%6.03-0.50%6.04-0.23%6.000.28%0.38%
人民网/603000.SH
2019-09-1224.0024.4923.5424.440.62%1.47%7.32%45,698,1001,100,736,00068%24.090.20%23.820.11%23.651.08%22.771.56%2.88%