工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000504, 000917, 002181, 002238, 002292, 002315, 002354, 002400, 002555, 002712, 300027, 300043, 300052, 300058, 300059, 300071, 300104, 300113, 300133, 300148, 300226, 300251, 300288, 300291, 300295, 300315, 300336, 300359, 300383, 300392, 600037, 600088, 600640, 600825, 600831, 600880, 601098, 601801, 601928, 601929, 601999, 603000	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
*ST生物/000504.SZ
	2020-04-03	6.92	6.95	6.86	6.90	-0.29%	-0.30%	-0.89%	314,400	2,176,000	52%	6.92	0.41%	6.92	-0.27%	6.95	-0.33%	6.96	0.22%	-0.28%
电广传媒/000917.SZ
	2020-04-03	6.46	6.66	6.31	6.59	2.01%	2.03%	4.64%	31,004,100	200,261,000	137%	6.46	1.35%	6.39	1.17%	6.32	0.64%	6.30	-0.14%	-1.14%
粤传媒/002181.SZ
	2020-04-03	4.53	4.63	4.50	4.57	0.44%	0.15%	-0.17%	4,744,200	21,649,000	102%	4.56	1.85%	4.52	0.78%	4.51	-0.51%	4.58	-0.52%	-1.25%
天威视讯/002238.SZ
	2020-04-03	7.74	7.88	7.61	7.88	1.55%	1.97%	3.94%	3,753,500	29,007,000	116%	7.73	0.81%	7.69	0.16%	7.65	0.33%	7.58	0.29%	-0.59%
奥飞娱乐/002292.SZ
	2020-04-03	7.16	7.37	7.03	7.21	0.14%	0.57%	-0.58%	9,441,300	67,681,000	76%	7.17	1.24%	7.15	-0.94%	7.28	-1.79%	7.25	0.14%	-0.25%
焦点科技/002315.SZ
	2020-04-03	15.54	15.65	15.25	15.28	-1.86%	-0.95%	-2.08%	4,527,300	69,839,000	89%	15.43	1.11%	15.25	0.73%	15.17	-0.49%	15.60	-1.08%	-1.19%
天神娱乐/002354.SZ
	2020-04-03	2.06	2.13	2.06	2.08	0.48%	-0.38%	-4.67%	13,074,000	27,297,000	108%	2.09	3.32%	2.07	-0.82%	2.10	-1.22%	2.18	-0.91%	-1.11%
省广集团/002400.SZ
	2020-04-03	2.86	2.87	2.81	2.82	-1.40%	-0.49%	-2.73%	19,967,600	56,580,000	53%	2.83	-0.21%	2.83	0.04%	2.83	-0.60%	2.90	-0.07%	-0.31%
三七互娱/002555.SZ
	2020-04-03	32.69	33.71	32.24	32.52	0.99%	-1.06%	-1.68%	27,900,500	917,066,000	97%	32.87	5.04%	32.06	0.49%	32.07	-0.57%	33.08	-0.75%	0.17%
思美传媒/002712.SZ
	2020-04-03	5.92	5.98	5.88	5.88	-1.01%	-0.52%	-3.75%	4,130,200	24,412,000	83%	5.91	1.13%	5.88	-0.05%	5.91	-1.60%	6.11	-0.70%	-0.49%
华谊兄弟/300027.SZ
	2020-04-03	3.30	3.50	3.25	3.37	1.81%	0.57%	-1.52%	27,314,600	91,522,000	145%	3.35	2.63%	3.31	1.04%	3.32	-1.07%	3.42	-0.98%	-1.21%
星辉娱乐/300043.SZ
	2020-04-03	4.02	4.06	3.94	3.97	-1.49%	-0.63%	-0.77%	11,371,100	45,426,000	83%	4.00	0.99%	3.96	0.56%	3.94	-0.43%	4.00	-0.32%	-1.11%
中青宝/300052.SZ
	2020-04-03	12.44	12.44	12.03	12.08	-2.89%	-0.76%	-7.43%	4,539,200	55,254,000	71%	12.17	0.03%	12.17	-0.39%	12.30	-2.76%	13.05	-0.88%	-1.00%
蓝色光标/300058.SZ
	2020-04-03	5.88	5.91	5.73	5.74	-2.88%	-0.86%	-2.79%	32,888,000	190,421,000	85%	5.79	-0.07%	5.78	0.30%	5.75	-0.71%	5.91	-0.74%	-1.17%
东方财富/300059.SZ
	2020-04-03	16.45	16.50	16.18	16.23	-2.35%	-0.59%	-1.60%	155,248,700	2,534,719,000	75%	16.33	-0.03%	16.29	0.08%	16.27	-0.71%	16.49	-0.27%	-0.62%
华谊嘉信/300071.SZ
	2020-04-03	2.36	2.39	2.30	2.31	-3.35%	-1.07%	-5.60%	12,648,100	29,529,000	105%	2.34	-0.43%	2.34	-0.43%	2.35	-2.04%	2.45	-0.69%	-0.62%
乐视网/300104.SZ
	2019-04-25	1.65	1.80	1.65	1.69	-7.65%	-0.29%	-22.97%	553,053,300	937,207,000	246%	1.70	-7.38%	1.74	-20.74%	1.96	-16.19%	2.19	-10.45%	-2.02%
顺网科技/300113.SZ
	2020-04-03	22.50	22.87	21.39	21.49	-4.87%	-1.94%	-4.35%	13,315,100	291,818,000	95%	21.92	-1.20%	21.96	0.42%	21.80	-1.29%	22.47	-0.67%	-0.34%
华策影视/300133.SZ
	2020-04-03	6.87	7.10	6.73	6.83	-0.87%	-0.48%	-4.45%	14,325,600	98,322,000	93%	6.86	1.25%	6.78	1.03%	6.77	-1.84%	7.15	-0.93%	-1.07%
天舟文化/300148.SZ
	2020-04-03	3.87	3.88	3.82	3.85	-0.52%	0.10%	-1.16%	7,584,400	29,172,000	65%	3.85	0.37%	3.84	0.24%	3.83	-0.70%	3.90	-0.23%	-0.52%
上海钢联/300226.SZ
	2020-04-03	70.11	74.11	70.11	73.43	4.75%	1.38%	2.78%	4,034,900	292,261,000	164%	72.43	5.83%	70.13	2.58%	69.82	0.35%	71.45	-0.35%	-1.06%
光线传媒/300251.SZ
	2020-04-03	9.08	9.44	8.97	9.09	-0.66%	-0.72%	-2.18%	26,595,800	243,498,000	90%	9.16	2.41%	8.97	0.95%	8.97	-0.66%	9.29	-0.09%	-0.48%
朗玛信息/300288.SZ
	2020-04-03	11.85	11.85	11.50	11.58	-2.44%	-0.75%	-3.09%	2,691,000	31,395,000	77%	11.67	-0.34%	11.69	-0.16%	11.73	-0.83%	11.95	-0.41%	-0.71%
华录百纳/300291.SZ
	2020-04-03	4.79	4.93	4.78	4.85	0.41%	0.00%	-2.02%	8,018,100	38,885,000	135%	4.85	2.26%	4.80	0.55%	4.80	-0.91%	4.95	-0.68%	-0.87%
三六五网/300295.SZ
	2020-04-03	12.74	12.89	12.48	12.54	-2.11%	-0.98%	-12.70%	6,472,000	81,960,000	42%	12.66	0.75%	12.64	-0.19%	13.86	-3.79%	14.37	-0.48%	0.27%
掌趣科技/300315.SZ
	2020-04-03	5.37	5.43	5.23	5.26	-2.05%	-1.07%	-2.34%	30,508,100	162,200,000	46%	5.32	1.37%	5.24	0.48%	5.19	-0.40%	5.39	-1.79%	-1.10%
新文化/300336.SZ
	2020-04-03	4.55	4.76	4.52	4.62	0.87%	-0.75%	-8.68%	37,033,000	172,399,000	78%	4.66	3.56%	4.56	0.66%	4.60	-2.57%	5.06	-1.94%	-1.90%
全通教育/300359.SZ
	2020-04-03	5.51	5.57	5.42	5.47	-0.91%	-0.36%	-1.85%	5,771,600	31,685,000	71%	5.49	0.64%	5.45	0.20%	5.45	-0.64%	5.57	-0.82%	-1.14%
光环新网/300383.SZ
	2020-04-03	24.31	24.76	24.08	24.14	-1.39%	-0.87%	-5.02%	32,028,900	780,008,000	60%	24.35	0.96%	24.10	0.13%	24.15	-1.30%	25.42	-0.52%	-0.68%
腾信股份/300392.SZ
	2020-04-03	6.86	6.87	6.70	6.73	-2.04%	-0.58%	-3.40%	2,054,400	13,907,000	82%	6.77	-0.06%	6.76	0.03%	6.77	-0.84%	6.97	-0.60%	-0.67%
歌华有线/600037.SH
	2020-04-03	8.75	8.76	8.63	8.68	-1.25%	-0.07%	-1.54%	6,274,700	54,502,000	82%	8.69	-0.15%	8.69	0.00%	8.67	-0.61%	8.82	-0.31%	-0.52%
中视传媒/600088.SH
	2020-04-03	13.34	13.38	13.00	13.11	-2.24%	-0.27%	-2.54%	4,681,400	61,541,000	89%	13.15	0.02%	13.14	-0.17%	13.16	-0.93%	13.45	-0.41%	-0.33%
号百控股/600640.SH
	2020-04-03	17.90	18.39	17.57	17.71	0.85%	-1.10%	1.28%	10,611,400	190,017,000	104%	17.91	3.97%	17.41	2.64%	17.17	0.26%	17.49	0.29%	-0.57%
新华传媒/600825.SH
	2020-04-03	5.18	5.43	5.12	5.37	4.47%	2.25%	5.42%	10,571,300	55,519,000	125%	5.25	2.30%	5.21	-0.69%	5.22	1.24%	5.09	0.77%	0.64%
广电网络/600831.SH
	2020-04-03	8.22	8.36	8.13	8.15	-0.61%	-0.65%	-2.22%	14,446,400	118,505,000	112%	8.20	1.49%	8.13	0.38%	8.13	-0.70%	8.34	-0.56%	-0.78%
博瑞传播/600880.SH
	2020-04-03	3.71	3.72	3.61	3.61	-3.22%	-1.34%	-9.18%	14,943,600	54,686,000	45%	3.66	-0.63%	3.68	-2.23%	3.80	-3.57%	3.98	-0.25%	0.54%
中南传媒/601098.SH
	2020-04-03	10.58	10.63	10.44	10.59	0.28%	0.31%	0.23%	4,102,200	43,307,000	70%	10.56	1.07%	10.48	-0.43%	10.53	-0.28%	10.57	0.20%	-0.14%
皖新传媒/601801.SH
	2020-04-03	4.78	4.79	4.73	4.75	-0.63%	-0.15%	-1.21%	3,196,500	15,206,000	87%	4.76	0.36%	4.75	0.00%	4.75	-0.44%	4.81	-0.17%	-0.44%
凤凰传媒/601928.SH
	2020-04-03	6.47	6.47	6.41	6.45	-0.31%	0.16%	-1.72%	4,237,900	27,292,000	76%	6.44	0.22%	6.45	-0.25%	6.47	-0.54%	6.56	-0.33%	-0.35%
吉视传媒/601929.SH
	2020-04-03	2.03	2.04	2.00	2.02	-0.98%	-0.05%	-1.75%	7,867,500	15,898,000	59%	2.02	0.65%	2.02	-0.30%	2.03	-0.74%	2.06	-0.24%	-0.73%
出版传媒/601999.SH
	2020-04-03	6.69	6.74	6.59	6.68	-0.15%	0.26%	-0.33%	5,334,500	35,542,000	75%	6.66	1.65%	6.56	0.97%	6.52	-0.58%	6.70	-0.39%	-0.88%
人民网/603000.SH
	2020-04-03	18.55	18.55	18.18	18.32	-1.03%	-0.14%	-1.63%	9,231,100	169,349,000	83%	18.35	0.11%	18.30	0.20%	18.27	-0.73%	18.62	-0.45%	-0.50%