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
2020-07-0614.1514.4513.5013.70-3.18%-1.59%7.69%3,610,00050,260,000121%13.920.27%13.912.16%13.360.90%12.723.09%3.39%
电广传媒/000917.SZ
2020-07-066.616.866.536.824.92%1.25%5.74%51,485,400346,782,000217%6.744.31%6.572.82%6.502.25%6.451.15%0.15%
粤 传 媒/002181.SZ
2020-07-065.175.355.135.333.29%1.22%3.35%22,553,300118,773,000194%5.272.91%5.182.11%5.131.97%5.16-0.31%-0.28%
天威视讯/002238.SZ
2020-07-066.987.296.927.286.90%1.46%-2.69%16,780,900120,403,000126%7.185.52%6.993.22%6.911.66%7.48-1.82%-1.02%
奥飞娱乐/002292.SZ
2020-07-068.418.908.378.765.80%1.40%5.10%57,068,600493,043,000114%8.643.87%8.471.49%8.430.65%8.340.41%0.61%
焦点科技/002315.SZ
2020-07-0615.0715.7515.0615.622.63%1.18%5.04%13,073,100201,826,000234%15.440.98%15.232.08%15.042.24%14.870.39%0.12%
*ST天娱/002354.SZ
2020-07-063.213.253.173.220.63%0.22%0.72%5,422,00017,423,00069%3.210.66%3.22-1.20%3.31-0.21%3.200.22%0.18%
省广集团/002400.SZ
2020-07-0610.7012.0410.5011.453.62%1.82%6.47%547,682,0006,158,442,000137%11.25-1.28%11.240.06%11.101.41%10.750.31%-0.12%
三七互娱/002555.SZ
2020-07-0643.8545.3043.0044.61-0.18%0.78%1.82%47,122,1002,085,822,000156%44.260.29%44.27-1.07%44.80-0.21%43.810.95%1.25%
思美传媒/002712.SZ
2020-07-067.107.337.097.262.11%0.37%1.82%10,130,00073,271,000161%7.232.36%7.101.73%7.061.19%7.13-0.56%-0.07%
华谊兄弟/300027.SZ
2020-07-063.964.133.914.104.59%1.13%6.47%57,962,700234,967,000206%4.053.58%3.942.79%3.892.80%3.851.18%-0.65%
星辉娱乐/300043.SZ
2020-07-063.994.193.974.174.77%2.16%2.23%57,911,900236,412,000114%4.083.13%4.021.44%4.000.23%4.08-1.26%-0.93%
中青宝/300052.SZ
2020-07-0613.5814.3613.4014.3610.04%1.73%15.28%49,746,900702,238,000173%14.129.02%13.285.14%12.853.71%12.462.77%0.72%
蓝色光标/300058.SZ
2020-07-068.018.497.968.354.38%1.47%3.44%166,631,8001,371,245,000115%8.232.19%8.091.14%8.021.38%8.07-3.33%-0.23%
东方财富/300059.SZ
2020-07-0623.1024.9522.9224.808.77%3.38%21.79%706,535,70016,949,378,000165%23.996.50%22.605.79%21.695.53%20.364.14%2.39%
华谊嘉信/300071.SZ
2020-07-062.302.402.292.393.91%1.53%5.05%22,653,80053,335,000130%2.353.84%2.292.97%2.252.32%2.280.04%-0.45%
乐视退/300104.SZ
2020-07-060.210.220.210.21-8.70%0.00%-17.00%105,676,00022,214,000110%0.21-9.48%0.25-2.73%0.25-2.72%0.25-2.69%-11.02%
顺网科技/300113.SZ
2020-07-0625.1026.0824.8525.823.16%0.84%1.45%33,021,200845,543,000115%25.612.58%25.281.23%25.011.17%25.450.11%0.48%
华策影视/300133.SZ
2020-07-067.808.117.768.074.26%1.68%6.75%60,955,100483,821,000199%7.942.74%7.821.61%7.731.85%7.561.33%0.04%
天舟文化/300148.SZ
2020-07-064.294.484.204.475.42%2.97%7.79%40,831,400177,265,000114%4.342.70%4.282.15%4.202.12%4.150.83%0.70%
上海钢联/300226.SZ
2020-07-0674.2576.2073.1775.901.74%1.17%0.36%6,571,500493,015,000176%75.020.08%75.35-1.01%75.94-0.60%75.630.08%0.87%
光线传媒/300251.SZ
2020-07-0612.1412.4411.9512.423.50%1.83%7.90%38,692,200471,915,000150%12.202.41%12.013.06%11.672.26%11.511.09%-0.11%
朗玛信息/300288.SZ
2020-07-0612.1012.5512.0512.534.07%1.27%5.19%10,674,400132,076,000187%12.372.56%12.132.24%12.002.09%11.910.88%0.12%
华录百纳/300291.SZ
2020-07-065.445.655.415.644.06%1.59%3.41%13,371,30074,232,000116%5.552.63%5.461.73%5.421.23%5.45-1.03%-0.07%
三六五网/300295.SZ
2020-07-0612.7413.2712.7413.153.30%0.91%5.59%5,290,60068,942,000149%13.032.60%12.801.64%12.631.50%12.450.88%0.24%
掌趣科技/300315.SZ
2020-07-067.758.007.597.932.72%1.26%7.37%131,994,0001,033,612,000143%7.831.62%7.741.90%7.631.40%7.391.40%0.79%
新文化/300336.SZ
2020-07-065.015.164.995.132.40%0.87%0.49%44,265,200225,146,000135%5.091.52%5.050.90%5.020.82%5.11-3.35%-0.73%
全通教育/300359.SZ
2020-07-065.986.205.966.194.03%1.63%4.63%19,769,500120,411,000183%6.092.75%6.001.13%5.981.25%5.920.20%0.08%
光环新网/300383.SZ
2020-07-0627.3728.4927.3228.163.26%1.03%6.32%69,780,7001,945,053,000133%27.873.49%27.052.06%26.781.57%26.491.03%0.53%
腾信股份/300392.SZ
2020-07-069.389.569.219.522.26%1.27%1.41%16,740,000157,375,00071%9.400.48%9.560.30%9.450.69%9.390.09%0.69%
歌华有线/600037.SH
2020-07-0614.4815.1914.4814.991.63%0.20%-0.52%55,387,000828,587,000113%14.96-1.57%15.29-0.06%15.19-0.05%15.07-0.68%0.85%
中视传媒/600088.SH
2020-07-0614.6415.1614.4215.103.78%1.66%3.69%12,679,100188,330,00088%14.852.40%14.70-1.08%14.780.29%14.560.55%1.48%
号百控股/600640.SH
2020-07-0619.7820.8019.7620.624.67%1.16%-1.45%16,904,100344,564,00075%20.383.52%20.00-0.06%20.07-0.43%20.920.38%1.19%
新华传媒/600825.SH
2020-07-066.366.606.356.542.19%0.69%0.89%16,198,300105,201,000144%6.502.43%6.411.33%6.370.89%6.480.06%0.47%
广电网络/600831.SH
2020-07-067.758.427.748.368.01%2.31%5.61%57,633,400470,951,000225%8.175.90%7.984.34%7.862.02%7.920.83%-0.29%
博瑞传播/600880.SH
2020-07-064.654.854.644.823.21%0.96%1.95%28,478,100135,946,000145%4.772.38%4.720.88%4.690.58%4.73-0.06%-0.31%
中南传媒/601098.SH
2020-07-0610.7011.2510.6311.215.75%2.77%3.71%17,818,500194,365,000211%10.912.96%10.751.30%10.721.02%10.81-0.64%-0.43%
皖新传媒/601801.SH
2020-07-065.726.015.725.973.65%1.53%3.77%29,333,500172,469,000109%5.881.92%5.791.54%5.741.47%5.75-3.86%-0.45%
凤凰传媒/601928.SH
2020-07-067.107.327.097.313.54%1.30%5.16%17,541,000126,581,000248%7.222.95%7.082.27%7.022.02%6.951.08%0.25%
吉视传媒/601929.SH
2020-07-062.232.342.232.345.41%2.05%6.27%48,027,800110,135,000242%2.293.48%2.252.93%2.222.63%2.201.01%0.07%
出版传媒/601999.SH
2020-07-067.147.397.097.334.27%1.36%1.69%15,086,700109,101,00082%7.233.73%7.05-0.30%7.110.51%7.210.43%1.20%
人民网/603000.SH
2020-07-0621.4022.4521.0322.055.81%1.22%5.58%46,488,5001,012,704,000182%21.784.31%21.050.27%21.111.53%20.881.02%0.55%