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
板块:传播与文化产业
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
2020-01-237.917.917.527.53-4.92%-0.52%-5.13%2,041,50015,453,000186%7.57-6.31%7.90-1.79%7.91-1.63%7.94-1.06%-0.20%
电广传媒/000917.SZ
2020-01-236.636.736.306.38-5.62%-1.92%-9.08%26,522,200172,518,000107%6.51-3.13%6.68-2.64%6.79-2.23%7.02-1.34%0.06%
粤 传 媒/002181.SZ
2020-01-235.655.835.415.49-2.83%-2.12%-7.67%17,085,20095,835,00060%5.61-0.13%5.70-2.83%5.96-0.73%5.95-0.69%-0.28%
天威视讯/002238.SZ
2020-01-238.448.487.918.06-4.62%-1.47%-7.65%6,230,80050,965,00062%8.18-2.74%8.35-1.71%8.46-1.54%8.73-0.26%0.37%
奥飞娱乐/002292.SZ
2020-01-238.909.318.708.84-2.96%-1.93%-7.20%17,025,500153,471,00086%9.01-0.13%9.040.03%9.15-0.93%9.53-1.53%-0.59%
焦点科技/002315.SZ
2020-01-2324.2024.2122.1522.81-7.31%-1.46%-6.30%10,461,700242,157,000104%23.15-5.96%24.13-3.43%24.74-1.42%24.340.10%0.78%
天神娱乐/002354.SZ
2020-01-232.692.772.632.67-3.61%-0.56%-7.39%18,533,90049,769,00096%2.69-1.86%2.75-2.21%2.79-1.66%2.88-1.77%-0.47%
省广集团/002400.SZ
2020-01-233.193.243.063.11-3.42%-1.18%-5.33%27,513,50086,585,000118%3.15-1.13%3.18-1.18%3.21-1.20%3.29-1.14%-0.22%
三七互娱/002555.SZ
2020-01-2330.8033.3930.4232.415.12%-0.23%7.28%46,136,7001,498,716,000144%32.487.11%31.273.56%30.663.08%30.211.11%0.50%
思美传媒/002712.SZ
2020-01-237.517.596.907.05-6.25%-2.66%-10.65%8,962,00064,912,00090%7.24-3.31%7.41-2.77%7.62-3.30%7.89-1.55%-0.57%
华谊兄弟/300027.SZ
2020-01-234.354.384.154.23-4.30%-0.75%-8.06%48,690,200207,530,000134%4.26-3.58%4.38-2.52%4.45-2.00%4.60-1.79%-0.52%
星辉娱乐/300043.SZ
2020-01-235.565.845.345.56-1.59%-0.55%-3.89%30,442,900170,217,000101%5.59-0.50%5.65-1.71%5.73-1.17%5.79-0.82%0.04%
中青宝/300052.SZ
2020-01-2315.4816.2615.3415.670.97%-1.11%-2.56%15,909,300252,104,000113%15.852.23%15.700.49%15.74-0.75%16.08-0.30%-0.19%
蓝色光标/300058.SZ
2020-01-236.456.626.086.21-4.75%-1.94%-7.67%70,374,600445,696,00072%6.33-1.51%6.43-1.73%6.53-2.38%6.73-1.25%0.09%
东方财富/300059.SZ
2020-01-2315.6015.7714.9015.08-4.98%-1.70%-4.71%244,497,3003,750,784,000137%15.34-2.16%15.56-1.38%15.66-0.75%15.83-0.55%0.01%
华谊嘉信/300071.SZ
2020-01-232.852.982.612.69-1.10%-3.13%2.55%51,530,200143,077,000172%2.784.28%2.695.66%2.672.18%2.620.81%-0.70%
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
2020-01-2330.7332.1429.4130.10-2.59%-2.58%-2.06%23,045,700712,032,000117%30.901.66%30.460.55%30.51-0.17%30.730.50%0.91%
华策影视/300133.SZ
2020-01-237.968.197.597.73-6.30%-1.59%-3.40%54,302,200426,554,000129%7.86-1.39%8.000.65%7.92-0.19%8.00-0.99%-0.32%
天舟文化/300148.SZ
2020-01-234.354.534.204.35-0.68%-1.00%-1.07%47,540,700208,890,000121%4.391.31%4.420.09%4.42-0.25%4.400.02%0.40%
上海钢联/300226.SZ
2020-01-2381.3784.4778.9880.40-2.43%-1.61%0.41%4,562,600372,850,000132%81.721.24%81.121.92%80.000.58%80.070.19%0.11%
光线传媒/300251.SZ
2020-01-2310.8211.1010.3010.57-4.95%-1.47%-10.74%58,052,000622,758,000112%10.73-3.32%11.07-3.03%11.43-2.38%11.84-1.35%-0.12%
朗玛信息/300288.SZ
2020-01-2313.6013.7212.7512.92-6.44%-2.48%-6.76%7,245,40095,997,00077%13.25-3.00%13.53-1.64%13.71-1.66%13.860.12%0.67%
华录百纳/300291.SZ
2020-01-235.995.995.555.65-4.88%-2.05%-9.13%11,055,90063,767,000101%5.77-2.47%5.91-3.50%6.11-1.61%6.22-1.29%-0.24%
三六五网/300295.SZ
2020-01-2313.5513.6513.1513.29-2.71%-0.58%-3.69%5,818,90077,787,000105%13.37-1.21%13.54-1.38%13.66-1.49%13.80-0.43%0.07%
掌趣科技/300315.SZ
2020-01-236.186.505.986.11-2.40%-2.71%-6.86%114,949,600721,829,000132%6.28-0.11%6.29-0.90%6.38-1.33%6.56-1.47%-0.14%
新文化/300336.SZ
2020-01-238.508.587.637.63-10.02%-3.31%6.95%134,844,1001,064,109,000221%7.89-2.95%7.970.30%7.910.43%7.136.02%3.58%
全通教育/300359.SZ
2020-01-235.525.725.525.62-1.92%0.18%-6.15%8,951,50050,220,000106%5.61-1.51%5.68-1.90%5.78-2.08%5.99-1.07%0.01%
光环新网/300383.SZ
2020-01-2321.8422.3320.8621.20-4.03%-1.73%-1.15%39,289,300847,571,000127%21.570.07%21.58-0.01%21.560.16%21.450.34%0.47%
腾信股份/300392.SZ
2020-01-237.887.977.337.48-6.15%-1.94%-4.25%7,381,60056,308,000123%7.63-3.69%7.77-0.27%7.74-0.40%7.81-0.70%-0.07%
歌华有线/600037.SH
2020-01-239.509.509.049.13-4.80%-1.22%-5.03%17,229,700159,247,00099%9.24-2.55%9.42-2.83%9.60-0.78%9.61-0.35%0.24%
中视传媒/600088.SH
2020-01-2315.3815.8514.5014.78-5.74%-2.56%-11.95%13,126,900199,122,00060%15.17-2.54%15.49-3.13%16.29-2.97%16.79-0.24%1.41%
号百控股/600640.SH
2020-01-2324.8025.8721.9321.93-10.01%-7.71%-12.34%27,513,800653,774,000181%23.76-2.80%24.11-2.33%24.40-2.09%25.02-1.77%-0.73%
新华传媒/600825.SH
2020-01-235.545.635.145.27-5.22%-1.24%-8.11%12,298,10065,625,000130%5.34-3.05%5.47-2.41%5.57-2.55%5.74-1.34%-0.30%
广电网络/600831.SH
2020-01-239.859.889.089.20-7.72%-2.67%-9.64%32,131,400303,707,00094%9.45-4.35%9.73-2.73%9.90-2.08%10.18-0.75%0.29%
博瑞传播/600880.SH
2020-01-234.014.083.863.91-2.49%-1.51%-4.33%12,066,50047,899,000149%3.97-0.68%3.99-0.85%4.02-1.03%4.09-0.85%-0.07%
中南传媒/601098.SH
2020-01-2312.6612.6612.1412.24-3.32%-1.15%-2.96%4,825,20059,746,00082%12.38-1.47%12.47-0.50%12.56-0.73%12.61-0.08%0.35%
皖新传媒/601801.SH
2020-01-235.445.485.205.24-4.55%-1.56%-5.57%7,230,00038,484,000167%5.32-1.70%5.40-1.55%5.45-1.36%5.55-1.05%-0.10%
凤凰传媒/601928.SH
2020-01-237.327.367.097.13-3.39%-1.23%-5.56%11,252,70081,235,000106%7.22-1.96%7.32-1.35%7.38-1.28%7.55-0.87%-0.21%
吉视传媒/601929.SH
2020-01-232.152.162.072.08-4.59%-1.38%-6.09%20,665,60043,587,000122%2.11-2.27%2.14-1.70%2.16-1.50%2.22-0.85%-0.06%
出版传媒/601999.SH
2020-01-236.937.686.847.6810.03%2.66%7.52%12,515,70093,634,000220%7.487.94%7.304.09%7.251.96%7.142.00%1.25%
人民网/603000.SH
2020-01-2322.0222.2920.8721.24-4.84%-1.15%-10.56%29,902,800642,559,00059%21.49-3.16%21.95-2.43%22.76-2.98%23.75-0.50%0.65%