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
2021-04-1413.0213.1912.9413.131.70%0.59%-1.69%586,4007,654,00055%13.050.88%13.04-0.75%13.17-0.86%13.360.57%0.86%
电广传媒/000917.SZ
2021-04-145.015.514.955.519.98%3.09%9.87%81,165,300433,832,000580%5.3510.43%5.219.62%5.169.72%5.029.50%1.06%
粤 传 媒/002181.SZ
2021-04-144.244.314.174.291.42%0.85%2.02%5,296,70022,530,000138%4.250.66%4.250.52%4.230.31%4.210.05%-0.09%
天威视讯/002238.SZ
2021-04-146.116.246.106.201.14%0.31%0.55%1,309,1008,092,00081%6.180.36%6.18-0.15%6.19-0.15%6.17-0.08%-0.34%
奥飞娱乐/002292.SZ
2021-04-145.895.975.805.930.68%0.51%3.09%16,702,00098,547,000126%5.90-0.07%5.890.50%5.850.71%5.750.67%0.22%
焦点科技/002315.SZ
2021-04-1420.7321.3420.6621.151.39%0.46%-6.26%3,651,20076,872,00043%21.05-0.84%21.72-1.11%21.94-0.81%22.56-0.85%0.37%
*ST天娱/002354.SZ
2021-04-143.143.162.983.05-2.87%0.16%-2.46%11,757,50035,807,00093%3.05-3.09%3.12-1.76%3.15-1.53%3.130.13%1.12%
省广集团/002400.SZ
2021-04-145.616.225.556.2210.09%4.57%11.69%192,435,5001,144,630,000133%5.956.94%5.742.36%5.661.62%5.571.35%1.16%
三七互娱/002555.SZ
2021-04-1421.4822.0521.4521.821.35%0.18%-1.96%16,854,000367,087,00062%21.780.66%21.70-0.99%22.08-0.79%22.260.05%-0.14%
思美传媒/002712.SZ
2021-04-144.915.004.814.920.20%0.20%0.90%5,478,70026,898,00076%4.91-0.24%4.92-0.55%4.97-0.10%4.880.64%-0.30%
华谊兄弟/300027.SZ
2021-04-143.833.883.813.860.26%0.34%0.26%10,428,80040,124,00081%3.85-0.59%3.88-0.44%3.880.00%3.850.10%-0.02%
星辉娱乐/300043.SZ
2021-04-143.263.353.243.332.46%0.60%2.24%15,623,90051,709,000137%3.311.22%3.290.40%3.280.31%3.260.53%0.12%
中青宝/300052.SZ
2021-04-147.207.277.107.261.97%1.00%-0.34%2,997,40021,544,00091%7.190.27%7.23-0.56%7.28-0.70%7.290.00%-0.20%
蓝色光标/300058.SZ
2021-04-146.126.386.076.323.78%0.97%-0.41%46,291,300289,753,000134%6.261.94%6.25-0.11%6.27-0.35%6.35-0.41%-0.10%
东方财富/300059.SZ
2021-04-1427.2228.4127.1628.384.96%1.25%1.48%205,763,1005,767,758,000127%28.033.32%27.570.62%27.710.19%27.970.07%0.13%
华谊嘉信/300071.SZ
2021-04-142.122.152.072.120.00%0.52%-2.84%10,637,20022,433,000109%2.11-2.86%2.15-1.38%2.17-1.41%2.18-0.50%-0.78%
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
2021-04-1412.7213.1112.6213.062.67%0.94%1.33%6,031,30078,035,000137%12.941.65%12.840.45%12.86-0.03%12.89-0.09%-0.27%
华策影视/300133.SZ
2021-04-146.646.746.576.68-0.89%-0.01%3.01%23,449,000156,661,00094%6.68-0.96%6.660.57%6.610.76%6.490.68%0.55%
天舟文化/300148.SZ
2021-04-143.123.213.083.192.57%1.14%1.17%13,241,70041,768,00098%3.150.38%3.16-0.57%3.17-0.10%3.150.25%-0.34%
上海钢联/300226.SZ
2021-04-1465.5567.8064.3464.77-0.83%-1.47%1.37%2,296,100150,942,000130%65.741.12%64.830.94%64.540.56%63.890.60%0.76%
光线传媒/300251.SZ
2021-04-1411.2011.3110.9211.190.27%0.58%-3.49%8,259,80091,887,000128%11.13-1.18%11.29-1.42%11.39-1.03%11.60-0.77%-0.08%
朗玛信息/300288.SZ
2021-04-148.908.988.818.950.79%0.63%-0.23%1,461,20012,996,00072%8.890.25%8.88-0.52%8.95-0.36%8.970.03%-0.28%
华录百纳/300291.SZ
2021-04-144.935.084.934.991.42%-0.08%-0.68%3,681,30018,386,000108%4.991.22%4.97-0.12%5.00-0.48%5.020.08%-0.10%
三六五网/300295.SZ
2021-04-149.9010.089.8010.061.00%0.80%-0.15%1,274,00012,715,00097%9.980.87%9.95-0.28%10.02-0.49%10.08-0.09%-0.38%
掌趣科技/300315.SZ
2021-04-145.015.064.995.040.20%0.24%-1.06%26,639,900133,950,00074%5.030.12%5.04-0.61%5.08-0.41%5.090.08%-0.26%
新文化/300336.SZ
2021-04-142.822.852.732.810.36%0.83%-0.07%9,739,60027,145,000104%2.79-1.00%2.82-0.60%2.82-0.56%2.810.07%-0.41%
全通教育/300359.SZ
2021-04-145.545.635.515.580.72%0.31%-1.73%3,654,40020,330,00078%5.560.25%5.56-0.59%5.62-0.58%5.68-0.18%-0.39%
光环新网/300383.SZ
2021-04-1416.8017.0816.7217.000.65%0.39%-1.48%6,333,300107,248,00065%16.93-0.63%16.96-0.42%17.12-0.75%17.260.06%-0.19%
腾信股份/300392.SZ
2021-04-147.537.607.327.590.93%1.95%-1.93%2,007,60014,947,00092%7.45-1.19%7.54-1.43%7.64-1.37%7.74-1.00%-0.84%
歌华有线/600037.SH
2021-04-149.139.308.939.251.76%1.20%2.80%13,833,800126,440,000128%9.14-0.81%9.160.42%9.090.41%9.000.45%0.31%
中视传媒/600088.SH
2021-04-1411.2811.9811.2811.742.71%0.23%3.02%9,963,400116,698,000170%11.711.39%11.551.15%11.480.91%11.400.74%0.43%
号百控股/600640.SH
2021-04-1411.6112.1111.3812.033.44%1.23%4.92%10,762,600127,903,00092%11.882.62%11.68-0.55%11.770.23%11.470.69%0.60%
新华传媒/600825.SH
2021-04-144.134.294.134.283.38%0.97%0.80%4,215,50017,870,000132%4.241.85%4.210.31%4.22-0.02%4.25-0.12%-0.23%
广电网络/600831.SH
2021-04-145.565.705.505.681.61%0.92%-0.04%7,864,40044,259,000143%5.630.05%5.620.02%5.64-0.41%5.68-0.35%-0.29%
博瑞传播/600880.SH
2021-04-144.064.093.994.090.49%1.29%-1.04%10,608,70042,837,00089%4.04-0.88%4.07-0.85%4.10-0.20%4.13-0.72%-0.83%
中南传媒/601098.SH
2021-04-1410.6610.8210.5210.690.38%-0.29%3.26%9,841,200105,508,000141%10.721.73%10.521.47%10.411.21%10.350.44%-0.14%
皖新传媒/601801.SH
2021-04-144.964.984.894.96-0.20%0.34%1.14%4,549,70022,488,000108%4.94-0.34%4.940.30%4.920.22%4.900.18%-0.05%
凤凰传媒/601928.SH
2021-04-146.496.716.456.693.72%1.07%2.31%9,872,40065,345,000225%6.621.99%6.561.53%6.520.82%6.540.28%-0.11%
吉视传媒/601929.SH
2021-04-141.831.891.811.893.28%1.78%2.44%24,720,80045,916,000154%1.861.14%1.860.05%1.860.11%1.850.33%0.07%
出版传媒/601999.SH
2021-04-145.685.725.615.721.24%0.78%-0.24%1,180,6006,701,00065%5.680.28%5.68-0.32%5.72-0.44%5.73-0.09%-0.29%
人民网/603000.SH
2021-04-1416.6516.7816.5516.660.36%-0.10%0.14%4,155,90069,305,00081%16.680.33%16.560.21%16.57-0.10%16.640.10%-0.09%