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
2020-01-217.958.057.938.021.52%0.31%0.59%806,4006,447,000120%8.000.82%7.97-0.20%7.99-0.08%7.97-0.01%-0.27%
电广传媒/000917.SZ
2020-01-216.977.016.816.84-2.84%-1.04%-4.92%17,345,700119,900,00060%6.91-1.31%6.98-0.89%7.05-1.55%7.19-0.28%0.53%
粤 传 媒/002181.SZ
2020-01-215.986.005.635.63-6.94%-2.66%-6.51%31,881,500184,399,00098%5.78-4.48%6.06-1.06%6.02-0.64%6.02-1.34%-0.04%
天威视讯/002238.SZ
2020-01-218.598.628.408.42-3.00%-0.89%-3.75%4,775,60040,573,00042%8.50-0.64%8.56-0.87%8.75-1.28%8.75-0.08%0.53%
奥飞娱乐/002292.SZ
2020-01-219.199.228.859.07-1.09%0.06%-7.20%19,532,100177,055,00080%9.070.51%9.19-1.27%9.34-1.86%9.77-2.29%-0.20%
焦点科技/002315.SZ
2020-01-2125.5825.7724.8924.92-3.56%-1.06%3.21%6,869,400173,023,00070%25.190.39%25.380.82%24.980.99%24.150.51%0.92%
天神娱乐/002354.SZ
2020-01-212.852.862.802.81-3.10%-0.57%-5.64%16,622,20046,980,00070%2.83-2.08%2.86-1.01%2.88-1.13%2.98-1.59%-0.04%
省广集团/002400.SZ
2020-01-213.253.273.213.22-1.53%-0.34%-3.91%16,728,60054,053,00061%3.23-0.40%3.25-0.82%3.28-0.82%3.35-0.74%0.09%
三七互娱/002555.SZ
2020-01-2130.1330.8129.7330.38-0.07%0.33%1.62%25,329,900767,008,00079%30.280.81%29.851.48%29.49-0.29%29.900.07%0.63%
思美传媒/002712.SZ
2020-01-217.687.717.457.45-3.75%-1.35%-7.99%7,003,60052,888,00057%7.55-2.44%7.77-2.80%7.93-1.00%8.10-1.57%-0.22%
华谊兄弟/300027.SZ
2020-01-214.504.564.474.51-0.66%0.04%-5.27%31,670,400142,773,00080%4.51-0.42%4.55-1.04%4.60-1.56%4.76-2.00%-0.14%
星辉娱乐/300043.SZ
2020-01-215.855.895.655.76-2.37%-0.10%-2.34%22,432,500129,354,00056%5.77-1.79%5.83-0.55%5.83-0.55%5.90-1.45%0.47%
中青宝/300052.SZ
2020-01-2115.9815.9815.3815.40-3.99%-1.44%-5.01%9,576,200149,632,00058%15.63-0.55%15.74-1.51%16.14-0.85%16.21-1.06%-0.16%
蓝色光标/300058.SZ
2020-01-216.696.716.416.46-4.01%-1.10%-6.15%68,879,800449,944,00058%6.53-1.83%6.63-2.18%6.70-0.70%6.88-1.57%0.61%
东方财富/300059.SZ
2020-01-2115.9215.9515.5315.60-2.68%-0.91%-2.02%172,231,2002,711,397,00099%15.74-1.27%15.84-0.12%15.81-0.54%15.92-0.21%0.13%
华谊嘉信/300071.SZ
2020-01-212.472.512.392.47-1.59%0.78%-5.33%16,206,50039,728,00056%2.45-2.23%2.63-0.15%2.56-0.58%2.61-1.02%-0.66%
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
2020-01-2130.6230.9929.3929.53-3.62%-1.34%-3.07%16,671,100499,006,00081%29.93-1.97%30.36-1.57%30.86-1.47%30.470.02%1.04%
华策影视/300133.SZ
2020-01-217.368.387.368.389.97%2.83%2.47%76,691,900624,988,000217%8.157.59%7.922.67%7.940.89%8.18-1.64%0.12%
天舟文化/300148.SZ
2020-01-214.324.664.314.463.00%-0.82%1.41%51,115,100229,840,000132%4.502.95%4.460.45%4.430.66%4.400.05%0.54%
上海钢联/300226.SZ
2020-01-2178.3082.2078.0180.131.95%-1.03%0.28%4,706,100381,038,000154%80.974.67%79.081.00%79.100.25%79.91-0.05%0.19%
光线传媒/300251.SZ
2020-01-2111.4211.7011.0811.18-5.89%-1.50%-7.56%68,276,500774,957,000146%11.35-2.55%11.71-2.77%11.98-2.32%12.09-1.19%0.11%
朗玛信息/300288.SZ
2020-01-2114.0414.0813.5213.53-3.01%-1.66%-1.79%5,439,90074,843,00054%13.76-0.46%13.89-1.10%14.010.00%13.780.38%0.73%
华录百纳/300291.SZ
2020-01-216.116.145.956.01-2.91%-0.56%-5.64%10,584,00063,966,00092%6.04-3.93%6.26-1.22%6.27-1.21%6.37-1.18%0.13%
三六五网/300295.SZ
2020-01-2113.9813.9813.6113.63-2.92%-0.85%-1.81%4,780,70065,718,00084%13.75-0.84%13.82-1.14%13.92-0.20%13.88-0.24%0.18%
掌趣科技/300315.SZ
2020-01-216.426.566.226.25-2.34%-1.12%-7.64%80,029,300505,855,00080%6.32-1.68%6.45-1.87%6.54-2.04%6.77-0.88%0.32%
新文化/300336.SZ
2020-01-217.717.717.517.719.99%0.08%29.84%96,094,000740,326,000220%7.709.90%7.5413.59%7.0523.85%5.946.36%2.55%
全通教育/300359.SZ
2020-01-215.855.885.725.72-2.72%-1.00%-6.01%6,095,50035,219,00065%5.78-2.00%5.90-1.91%6.02-0.95%6.09-0.52%0.31%
光环新网/300383.SZ
2020-01-2121.5322.0821.3521.55-1.37%-0.33%1.37%28,378,200613,560,00097%21.620.22%21.550.39%21.440.13%21.260.28%0.49%
腾信股份/300392.SZ
2020-01-217.687.927.627.771.70%-0.35%-1.28%6,705,90052,283,000103%7.802.50%7.720.43%7.75-0.32%7.87-0.64%0.09%
歌华有线/600037.SH
2020-01-219.719.729.519.58-2.44%-0.18%-0.93%12,224,100117,314,00066%9.60-2.74%9.740.04%9.71-0.19%9.67-0.10%0.44%
中视传媒/600088.SH
2020-01-2116.1116.1815.3115.41-6.44%-1.70%-8.34%17,962,500281,604,00086%15.68-5.22%16.63-3.16%17.21-0.84%16.810.14%1.67%
号百控股/600640.SH
2020-01-2125.3825.4224.6324.73-1.71%-0.98%-3.99%7,324,400182,929,00051%24.981.19%24.92-0.38%25.18-0.49%25.76-1.36%-0.45%
新华传媒/600825.SH
2020-01-215.735.755.585.59-2.44%0.00%0.00%7,684,90043,494,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广电网络/600831.SH
2020-01-2110.1110.119.809.80-3.26%0.00%0.00%24,551,000244,466,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博瑞传播/600880.SH
2020-01-214.044.063.974.01-0.74%0.00%0.00%5,837,20023,409,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中南传媒/601098.SH
2020-01-2112.5112.5912.3112.49-0.72%0.00%0.00%5,419,10067,559,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
皖新传媒/601801.SH
2020-01-215.585.585.465.47-1.80%0.00%0.00%3,859,20021,254,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
凤凰传媒/601928.SH
2020-01-217.517.517.407.43-1.33%0.00%0.00%7,939,70059,019,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吉视传媒/601929.SH
2020-01-212.202.212.172.17-1.81%0.00%0.00%10,962,30023,931,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
出版传媒/601999.SH
2020-01-217.057.096.957.00-1.27%0.00%0.00%3,500,30024,566,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
人民网/603000.SH
2020-01-2123.0023.0021.6721.82-5.17%0.00%0.00%45,660,0001,009,875,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%