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
南华生物/000504.SZ
2019-03-2516.6617.5016.2517.343.58%2.44%8.86%6,989,600118,311,000139%16.93-4.04%17.222.86%16.591.43%15.931.85%1.55%
电广传媒/000917.SZ
2019-03-2510.2210.529.9510.05-6.07%-1.36%0.65%119,158,6001,214,059,00084%10.19-3.35%10.410.38%10.290.92%9.990.78%1.27%
粤 传 媒/002181.SZ
2019-03-256.847.066.706.73-6.01%-1.94%1.22%43,306,600297,217,00071%6.86-2.83%7.090.65%6.921.27%6.650.97%1.40%
天威视讯/002238.SZ
2019-03-2510.3410.4410.0610.15-5.32%-0.72%-4.60%10,045,700102,708,00066%10.22-6.39%11.02-0.40%10.840.37%10.640.69%1.48%
奥飞娱乐/002292.SZ
2019-03-258.819.028.618.65-4.63%-1.87%-3.05%39,359,000346,944,00066%8.82-2.28%9.15-2.90%9.240.77%8.920.28%1.56%
焦点科技/002315.SZ
2019-03-2515.0615.3915.0315.04-2.97%-0.79%-2.12%2,459,30037,281,00064%15.16-1.36%15.410.03%15.350.27%15.37-0.20%0.07%
天神娱乐/002354.SZ
2019-03-255.986.125.865.95-2.94%-0.65%-1.59%32,007,400191,681,00068%5.99-1.59%6.160.11%6.100.20%6.050.08%0.54%
省广集团/002400.SZ
2019-03-253.964.133.924.01-1.23%-0.82%0.33%57,233,200231,372,00089%4.040.27%4.040.75%4.010.55%4.000.58%0.83%
三七互娱/002555.SZ
2019-03-2514.1014.4414.0014.05-3.10%-0.75%-9.11%18,842,200266,732,00056%14.16-1.89%14.46-1.18%14.63-0.54%15.46-0.36%0.94%
思美传媒/002712.SZ
2019-03-258.679.348.569.243.24%1.65%3.54%34,221,000311,071,000124%9.093.68%8.941.94%8.831.67%8.920.46%0.89%
华谊兄弟/300027.SZ
2019-03-255.685.735.585.58-3.63%-1.27%-4.94%38,346,400216,752,00070%5.65-2.01%5.77-0.29%5.77-0.28%5.87-0.07%0.34%
星辉娱乐/300043.SZ
2019-03-256.156.616.086.400.63%0.25%-4.49%29,267,300186,847,00055%6.38-2.00%6.580.35%6.490.51%6.700.24%2.25%
中青宝/300052.SZ
2019-03-2511.5211.7911.3211.39-4.85%-1.62%-4.84%7,300,00084,520,00061%11.58-1.90%11.85-0.17%11.790.09%11.97-0.18%0.48%
蓝色光标/300058.SZ
2019-03-255.725.935.685.891.73%0.75%0.99%76,427,100446,821,00074%5.851.55%5.840.47%5.851.11%5.830.36%1.13%
东方财富/300059.SZ
2019-03-2519.3019.5018.7518.79-5.34%-1.77%-5.10%267,865,0005,123,640,00090%19.13-3.68%19.86-1.08%19.83-0.26%19.80-0.27%-0.29%
华谊嘉信/300071.SZ
2019-03-254.144.214.124.14-2.13%-0.55%-5.02%12,372,90051,507,00041%4.16-0.76%4.23-0.14%4.24-0.70%4.360.16%0.56%
乐视网/300104.SZ
2019-03-253.123.283.083.113.67%-1.68%-0.35%293,805,800929,328,000133%3.165.12%3.102.15%3.091.05%3.120.42%0.50%
顺网科技/300113.SZ
2019-03-2517.5017.6517.1517.31-3.46%-0.36%-3.22%18,257,800317,189,00059%17.37-2.92%18.060.30%17.770.63%17.89-1.36%0.40%
华策影视/300133.SZ
2019-03-258.348.348.058.08-4.38%-1.34%-4.09%23,173,400189,788,00094%8.19-1.63%8.30-0.35%8.32-0.26%8.43-0.30%0.20%
天舟文化/300148.SZ
2019-03-254.985.504.965.232.95%-0.30%1.89%74,806,500392,423,000126%5.253.72%5.162.40%5.091.33%5.130.45%0.88%
上海钢联/300226.SZ
2019-03-2586.2389.4984.8885.70-2.61%-1.10%1.20%2,908,400252,034,00056%86.66-0.75%87.620.13%87.580.42%84.681.10%0.98%
光线传媒/300251.SZ
2019-03-258.888.968.808.81-2.97%-0.63%-1.26%34,268,400303,808,00071%8.87-1.94%9.060.18%8.990.23%8.920.14%-0.02%
朗玛信息/300288.SZ
2019-03-2516.3016.5616.0516.07-3.89%-1.46%-5.32%7,687,300125,362,00068%16.31-1.96%16.67-0.47%16.650.04%16.97-0.41%0.67%
华录百纳/300291.SZ
2019-03-256.176.176.006.06-2.57%-0.69%-2.51%7,798,70047,591,00069%6.10-1.10%6.180.08%6.160.23%6.22-0.37%0.49%
三六五网/300295.SZ
2019-03-2515.8015.9915.4715.55-3.72%-1.16%-2.95%6,730,800105,889,00074%15.73-1.42%16.01-0.05%15.920.32%16.020.08%0.52%
掌趣科技/300315.SZ
2019-03-254.204.224.114.11-3.07%-1.08%-4.73%58,599,900243,486,00068%4.16-1.56%4.22-0.21%4.21-0.10%4.31-0.21%0.56%
新文化/300336.SZ
2019-03-255.535.705.455.56-1.59%-0.66%-0.48%25,722,700143,963,00073%5.600.67%5.581.20%5.530.40%5.59-0.04%0.37%
全通教育/300359.SZ
2019-03-157.197.317.117.221.26%0.29%-2.39%16,494,600118,741,00052%7.20-0.13%7.39-3.27%7.59-0.52%7.400.42%1.34%
光环新网/300383.SZ
2019-03-2518.3119.0718.0818.580.22%-0.05%-1.03%18,843,600350,288,00071%18.590.92%18.650.53%18.570.38%18.77-0.94%0.04%
腾信股份/300392.SZ
2019-03-258.508.788.468.52-2.85%-1.10%-5.31%7,894,20068,012,00052%8.62-1.08%8.72-0.10%8.76-0.41%9.000.17%0.45%
歌华有线/600037.SH
2019-03-2513.0013.1512.4812.54-6.97%-2.11%0.70%39,017,600499,812,000144%12.81-4.70%13.090.72%12.800.72%12.450.96%0.89%
中视传媒/600088.SH
2019-03-2521.8022.9020.8722.04-4.96%1.06%9.74%37,375,600815,099,000143%21.81-8.32%23.23-1.88%22.802.76%20.083.21%4.49%
号百控股/600640.SH
2019-03-2514.7915.9214.5015.355.79%0.62%8.37%21,821,900332,922,000135%15.265.16%14.663.98%14.293.53%14.160.85%1.09%
新华传媒/600825.SH
2019-03-257.507.667.147.25-6.81%-2.57%-2.46%55,169,600410,499,00084%7.44-2.04%7.560.67%7.450.72%7.430.39%0.94%
广电网络/600831.SH
2019-03-2512.6513.0612.1512.28-9.04%-2.22%10.25%123,109,1001,546,183,000187%12.56-5.90%12.884.66%12.193.60%11.143.87%2.25%
博瑞传播/600880.SH
2019-03-254.864.864.674.72-6.35%-1.11%-0.69%41,601,400198,575,000131%4.77-6.04%4.92-0.04%4.870.23%4.750.61%1.11%
中南传媒/601098.SH
2019-03-2513.2813.6013.2513.40-0.52%-0.06%0.91%10,606,200142,204,00081%13.41-0.19%13.460.36%13.370.89%13.280.32%-0.10%
皖新传媒/601801.SH
2019-03-258.118.548.118.24-0.84%-1.23%1.15%16,167,500134,881,00095%8.340.90%8.310.92%8.240.64%8.150.53%0.38%
凤凰传媒/601928.SH
2019-03-258.898.958.718.78-2.55%-0.60%-3.35%12,457,800110,044,00051%8.83-1.60%9.000.03%8.960.16%9.080.78%0.79%
吉视传媒/601929.SH
2019-03-253.013.093.003.00-4.15%-1.15%-2.34%88,059,100267,274,00066%3.04-4.11%3.180.54%3.110.48%3.070.43%1.04%
出版传媒/601999.SH
2019-03-256.716.956.656.71-1.03%-1.51%-2.58%7,499,50051,096,00069%6.81-0.54%7.010.06%6.950.20%6.890.15%0.69%
人民网/603000.SH
2019-03-2525.8826.9825.3626.55-0.23%1.12%-7.00%62,287,0001,635,360,00058%26.26-1.74%27.88-1.00%27.820.56%28.550.07%2.27%