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
2019-07-1810.2110.329.759.75-4.97%-1.11%-7.03%1,414,90013,949,000240%9.86-4.45%10.18-2.64%10.31-2.53%10.49-2.28%-0.75%
电广传媒/000917.SZ
2019-07-186.876.876.716.74-2.46%-0.52%-2.57%8,674,50058,769,00070%6.78-2.34%6.86-0.22%6.830.19%6.92-0.43%-0.39%
粤 传 媒/002181.SZ
2019-07-184.634.634.544.60-0.22%0.39%1.12%3,208,10014,699,00067%4.58-1.10%4.620.07%4.590.22%4.55-0.39%-0.70%
天威视讯/002238.SZ
2019-07-188.098.097.827.88-2.72%-0.77%-2.91%2,402,70019,081,00072%7.94-2.82%8.12-0.37%8.09-0.07%8.12-0.69%-0.83%
奥飞娱乐/002292.SZ
2019-07-186.246.246.076.08-4.70%-0.98%-1.49%11,675,80071,691,000140%6.14-2.85%6.23-0.19%6.200.05%6.17-0.50%-0.68%
焦点科技/002315.SZ
2019-07-1816.8616.8616.0716.30-3.72%-1.00%-3.92%2,300,40037,876,00068%16.47-1.85%16.63-0.21%16.560.01%16.97-0.23%-0.22%
天神娱乐/002354.SZ
2019-07-183.173.183.063.07-4.36%-0.87%-4.89%16,327,00050,562,000106%3.10-2.73%3.17-0.53%3.17-0.69%3.23-1.22%-1.32%
省广集团/002400.SZ
2019-07-182.982.982.942.95-1.67%-0.41%-0.84%14,976,20044,357,00085%2.96-1.76%3.00-0.13%2.99-0.07%2.98-0.27%-0.28%
三七互娱/002555.SZ
2019-07-1813.2513.2512.7512.79-4.05%-0.91%-6.62%12,035,300155,346,00091%12.91-2.58%13.20-2.16%13.40-1.45%13.70-0.90%-0.16%
思美传媒/002712.SZ
2019-07-186.776.776.636.63-2.64%-0.78%-3.11%3,179,20021,245,00072%6.68-1.47%6.74-0.10%6.73-0.21%6.84-0.60%-0.40%
华谊兄弟/300027.SZ
2019-07-184.784.784.694.69-1.68%-0.66%-0.99%9,202,50043,442,00085%4.72-1.13%4.750.36%4.720.09%4.74-0.42%-0.86%
星辉娱乐/300043.SZ
2019-07-185.205.265.075.09-3.23%-0.88%-1.28%7,137,30036,650,00055%5.14-2.08%5.181.21%5.09-0.04%5.16-0.08%0.26%
中青宝/300052.SZ
2019-07-189.929.929.769.76-2.30%-0.48%-1.84%1,841,80018,063,00084%9.81-2.22%9.96-0.08%9.93-0.14%9.94-0.47%-0.89%
蓝色光标/300058.SZ
2019-07-184.985.014.884.90-0.95%-0.67%2.94%52,581,200259,365,00092%4.93-0.14%4.940.76%4.881.16%4.760.66%0.72%
东方财富/300059.SZ
2019-07-1814.1614.6214.1314.23-0.28%-1.19%3.62%271,953,6003,916,342,000160%14.400.62%14.251.84%14.011.44%13.730.90%-0.05%
华谊嘉信/300071.SZ
2019-07-183.353.363.253.27-2.39%-0.46%-0.58%2,512,0008,251,00073%3.29-2.35%3.340.24%3.310.03%3.29-0.12%-0.74%
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
2019-07-1814.8514.9814.5014.64-2.20%-0.23%-2.11%7,845,600115,129,00081%14.67-2.32%14.88-0.48%14.85-0.02%14.96-0.87%-0.84%
华策影视/300133.SZ
2019-07-186.146.176.106.15-0.16%0.34%-2.19%5,391,50033,043,00075%6.13-0.42%6.16-0.95%6.25-0.38%6.29-0.60%-0.73%
天舟文化/300148.SZ
2019-07-184.084.103.944.06-0.73%0.54%1.75%7,959,20032,136,00088%4.04-1.94%4.080.62%4.030.45%3.990.08%-0.29%
上海钢联/300226.SZ
2019-07-1872.7973.3671.8071.80-2.30%-0.73%-2.24%1,113,30080,519,00077%72.33-1.42%73.39-0.87%73.54-0.05%73.45-0.49%-0.38%
光线传媒/300251.SZ
2019-07-187.477.677.457.561.48%-0.26%2.63%23,272,400176,404,000121%7.580.80%7.530.88%7.460.68%7.370.79%0.62%
朗玛信息/300288.SZ
2019-07-1812.7512.8112.4712.51-2.42%-0.55%-2.25%2,084,90026,225,00089%12.58-2.16%12.76-0.32%12.72-0.08%12.80-0.65%-0.68%
华录百纳/300291.SZ
2019-07-185.966.075.966.030.50%0.12%1.94%3,567,00021,483,00082%6.02-0.69%6.070.91%5.960.61%5.92-0.15%-0.59%
三六五网/300295.SZ
2019-07-1812.0812.1211.8911.91-2.22%-0.39%-1.68%1,710,40020,452,00087%11.96-1.86%12.09-0.23%12.04-0.02%12.11-0.63%-0.66%
掌趣科技/300315.SZ
2019-07-183.333.343.243.27-2.68%-0.43%-1.36%16,111,70052,918,00095%3.28-1.74%3.320.30%3.30-0.03%3.32-0.48%-0.67%
新文化/300336.SZ
2019-07-183.833.853.773.78-2.07%-0.37%-2.38%6,744,30025,590,00081%3.79-2.27%3.85-0.05%3.84-0.21%3.87-0.67%-0.91%
全通教育/300359.SZ
2019-07-185.945.965.855.87-1.84%-0.29%-1.41%2,884,20016,979,00062%5.89-1.70%5.990.44%5.95-0.24%5.95-0.29%-0.57%
光环新网/300383.SZ
2019-07-1818.0618.2217.9218.07-0.77%-0.10%3.37%13,272,900240,076,00087%18.09-1.29%18.161.11%17.850.95%17.480.40%0.18%
腾信股份/300392.SZ
2019-07-186.906.916.726.77-2.73%-0.25%-1.94%3,001,00020,368,00059%6.79-2.64%6.900.26%6.850.15%6.90-0.62%-1.12%
歌华有线/600037.SH
2019-07-189.909.909.759.76-1.91%-0.44%-1.69%4,875,60047,797,00083%9.80-1.84%9.90-0.14%9.87-0.02%9.93-0.46%-0.49%
中视传媒/600088.SH
2019-07-1813.5013.7113.1513.580.22%1.64%0.97%6,328,60084,559,00073%13.36-2.15%13.55-1.07%13.64-0.23%13.45-0.13%-0.30%
号百控股/600640.SH
2019-07-1812.5212.5212.2112.27-1.84%-0.25%-3.05%3,615,10044,470,00094%12.30-2.36%12.48-0.89%12.52-0.31%12.66-1.12%-0.62%
新华传媒/600825.SH
2019-07-184.834.834.724.74-1.66%-0.38%-2.35%3,583,00017,048,00078%4.76-1.23%4.80-0.23%4.80-0.10%4.85-0.64%-0.76%
广电网络/600831.SH
2019-07-1810.1810.219.899.91-3.13%-1.01%-1.90%14,086,700141,015,00085%10.01-3.19%10.30-0.43%10.230.09%10.10-0.33%-0.88%
博瑞传播/600880.SH
2019-07-183.803.823.753.76-2.08%-0.45%0.13%2,713,00010,247,00076%3.78-1.54%3.82-0.11%3.790.42%3.76-0.11%-0.32%
中南传媒/601098.SH
2019-07-1812.1712.2212.0112.06-0.99%-0.28%-2.60%3,721,30045,007,000108%12.09-1.09%12.21-0.78%12.26-0.54%12.38-0.43%-0.16%
皖新传媒/601801.SH
2019-07-185.865.895.835.84-1.02%-0.14%-3.82%3,364,40019,675,00051%5.85-0.95%5.90-0.62%5.92-0.54%6.07-0.16%-0.09%
凤凰传媒/601928.SH
2019-07-187.877.937.767.76-1.52%-1.25%-5.02%7,808,70061,363,00092%7.86-0.30%8.11-1.51%8.16-0.97%8.17-0.35%0.07%
吉视传媒/601929.SH
2019-07-182.382.392.362.36-1.26%-0.46%-0.63%5,304,20012,574,00073%2.37-0.84%2.380.08%2.370.00%2.38-0.34%-0.54%
出版传媒/601999.SH
2019-07-185.925.925.805.80-2.19%-0.50%-2.41%902,8005,262,00065%5.83-1.77%5.910.22%5.88-0.26%5.94-0.57%-0.49%
人民网/603000.SH
2019-07-1817.8217.8617.5617.59-2.28%-0.39%-2.70%10,151,100179,261,00099%17.66-2.57%17.98-0.71%17.98-0.36%18.08-0.68%-0.37%