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
2020-04-097.057.086.987.040.86%0.11%0.93%820,3005,768,000137%7.031.21%6.980.48%6.960.33%6.980.04%-0.10%
电广传媒/000917.SZ
2020-04-096.647.036.576.864.26%0.26%5.77%56,684,400387,828,000214%6.843.81%6.722.44%6.622.18%6.491.47%-0.58%
粤 传 媒/002181.SZ
2020-04-094.755.044.754.913.15%0.57%5.14%12,000,30058,580,000239%4.883.02%4.792.61%4.732.29%4.671.10%-0.49%
天威视讯/002238.SZ
2020-04-098.108.388.068.283.24%0.33%5.65%7,446,80061,459,000200%8.252.93%8.102.49%7.992.15%7.841.44%0.19%
奥飞娱乐/002292.SZ
2020-04-097.537.677.467.551.34%-0.08%2.21%8,793,00066,437,00082%7.561.79%7.451.87%7.331.12%7.390.63%0.36%
焦点科技/002315.SZ
2020-04-0916.2917.3616.2917.296.20%2.65%8.56%13,866,700233,562,000243%16.842.51%16.503.04%16.202.92%15.931.32%-0.39%
天神娱乐/002354.SZ
2020-04-092.142.352.142.286.54%-1.51%3.92%48,642,000112,587,000325%2.328.48%2.266.62%2.194.98%2.191.53%-0.69%
省广集团/002400.SZ
2020-04-093.523.523.253.5210.00%2.06%9.86%270,075,500931,577,000575%3.457.78%3.3811.57%3.3211.77%3.209.54%0.91%
三七互娱/002555.SZ
2020-04-0934.6035.0034.0534.560.79%0.15%4.01%23,103,300797,228,00087%34.51-0.01%34.461.56%33.270.90%33.230.01%0.11%
思美传媒/002712.SZ
2020-04-096.136.386.136.202.14%-0.53%2.31%7,229,30045,060,000172%6.232.50%6.132.27%6.041.63%6.06-0.12%-0.21%
华谊兄弟/300027.SZ
2020-04-093.393.453.343.380.30%-0.32%0.03%26,517,60089,929,000132%3.390.27%3.380.48%3.360.60%3.38-0.47%-0.94%
星辉娱乐/300043.SZ
2020-04-094.124.234.124.212.18%0.43%4.44%14,704,50061,635,000120%4.192.02%4.121.53%4.071.32%4.030.20%-0.47%
中青宝/300052.SZ
2020-04-0912.6713.1012.6012.862.39%0.06%1.12%9,623,200123,677,000152%12.852.83%12.631.77%12.501.39%12.72-0.94%-0.87%
蓝色光标/300058.SZ
2020-04-096.446.956.336.827.91%3.05%11.35%137,850,300912,321,000283%6.626.04%6.364.81%6.254.39%6.132.60%-0.36%
东方财富/300059.SZ
2020-04-0917.1217.8117.1217.454.24%-0.22%4.65%349,022,7006,103,971,000188%17.494.66%17.092.93%16.842.25%16.680.59%-0.17%
华谊嘉信/300071.SZ
2020-04-093.073.072.983.0710.04%0.13%12.62%94,081,300288,429,000413%3.0710.29%2.8610.49%2.819.83%2.737.75%0.79%
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
2020-04-0922.5022.9322.3522.671.48%-0.01%1.28%14,605,600331,137,000124%22.671.06%22.481.18%22.320.78%22.38-0.62%-0.12%
华策影视/300133.SZ
2020-04-097.227.347.147.200.14%-0.40%2.92%6,583,90047,595,00049%7.230.74%7.131.55%7.011.29%7.00-0.91%-0.97%
天舟文化/300148.SZ
2020-04-093.974.023.943.960.51%-0.50%1.51%13,362,10053,184,000124%3.980.89%3.950.92%3.920.82%3.90-0.10%-0.17%
上海钢联/300226.SZ
2020-04-0974.3278.3074.3277.303.62%0.60%7.22%2,887,500221,864,000124%76.843.24%75.422.74%73.372.62%72.090.46%-0.49%
光线传媒/300251.SZ
2020-04-099.339.659.219.451.39%0.22%2.75%25,555,200240,952,000103%9.430.79%9.361.24%9.221.60%9.20-0.87%-0.27%
朗玛信息/300288.SZ
2020-04-0912.1712.8212.1612.805.61%2.07%6.14%10,861,700136,218,000269%12.544.14%12.293.13%12.162.59%12.060.90%-0.26%
华录百纳/300291.SZ
2020-04-094.975.064.955.062.43%0.94%3.12%7,255,20036,367,000128%5.011.50%4.961.33%4.901.05%4.91-0.45%-0.78%
三六五网/300295.SZ
2020-04-0912.8813.3012.8713.071.95%0.29%-6.93%9,798,900127,700,00076%13.031.22%12.910.90%12.800.72%14.04-1.48%0.01%
掌趣科技/300315.SZ
2020-04-095.705.925.645.863.53%1.40%9.19%53,908,100311,514,000115%5.783.31%5.612.48%5.482.24%5.370.54%-0.85%
新文化/300336.SZ
2020-04-094.905.294.905.185.28%0.92%6.47%50,856,400261,068,000128%5.133.24%4.983.32%4.852.93%4.87-0.51%-1.89%
全通教育/300359.SZ
2020-04-095.756.165.755.883.34%-0.91%4.51%16,070,20095,363,000199%5.934.36%5.783.12%5.692.65%5.630.95%-0.53%
光环新网/300383.SZ
2020-04-0924.9025.0724.4824.941.51%0.61%0.71%33,181,600822,539,00081%24.790.04%24.780.55%24.540.77%24.76-1.51%-0.70%
腾信股份/300392.SZ
2020-04-096.987.336.987.202.86%-0.30%3.52%5,756,90041,574,000216%7.223.82%7.062.59%6.992.21%6.960.30%-0.37%
歌华有线/600037.SH
2020-04-099.009.088.939.010.90%0.09%2.18%9,970,50089,758,000140%9.001.10%8.931.18%8.850.84%8.82-0.11%-0.23%
中视传媒/600088.SH
2020-04-0913.8014.3413.7114.152.24%0.81%4.37%11,660,900163,677,000197%14.042.42%13.782.02%13.631.66%13.560.40%0.01%
号百控股/600640.SH
2020-04-0920.8522.3620.8522.369.99%1.87%16.65%33,863,500743,265,000274%21.9510.10%20.637.45%19.996.73%19.175.11%0.84%
新华传媒/600825.SH
2020-04-095.385.505.355.370.00%-0.76%3.11%7,083,80038,328,00070%5.411.18%5.370.98%5.300.63%5.210.66%1.10%
广电网络/600831.SH
2020-04-098.548.698.498.631.53%0.22%3.42%20,382,500175,518,000160%8.611.61%8.491.68%8.381.34%8.350.01%-0.39%
博瑞传播/600880.SH
2020-04-093.924.033.893.92-1.51%-0.66%-1.04%29,956,600118,211,00081%3.952.28%3.851.99%3.801.58%3.960.10%0.65%
中南传媒/601098.SH
2020-04-0910.7910.8810.7810.780.00%-0.40%1.49%2,248,40024,335,00046%10.820.67%10.760.67%10.640.50%10.62-0.07%0.11%
皖新传媒/601801.SH
2020-04-094.854.884.834.840.00%-0.21%0.94%2,447,30011,869,00072%4.850.62%4.830.52%4.790.38%4.80-0.21%-0.25%
凤凰传媒/601928.SH
2020-04-096.666.716.626.650.61%-0.18%1.65%4,917,10032,759,00093%6.661.28%6.590.94%6.520.49%6.54-0.15%-0.24%
吉视传媒/601929.SH
2020-04-092.122.262.102.183.32%0.46%4.36%45,492,50098,713,000288%2.173.38%2.132.85%2.112.68%2.091.21%-0.23%
出版传媒/601999.SH
2020-04-096.837.096.836.972.05%0.20%3.38%11,236,90078,161,000166%6.961.40%6.891.52%6.791.69%6.740.19%-0.33%
人民网/603000.SH
2020-04-0919.8620.7619.8220.412.05%0.47%6.16%32,846,300667,285,000238%20.322.74%19.822.82%19.532.63%19.231.54%0.12%