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
南华生物/000504.SZ
	2018-07-18	20.62	20.69	20.30	20.43	-0.24%	-0.22%	-1.34%	539,200	11,040,000	87%	20.48	-0.26%	20.53	-0.65%	20.65	-0.15%	20.71	-0.68%	0.01%
电广传媒/000917.SZ
	2018-07-18	5.61	5.68	5.54	5.55	-1.42%	-1.26%	0.65%	6,958,200	39,110,000	95%	5.62	1.21%	5.56	0.38%	5.54	0.82%	5.51	-0.16%	-0.45%
粤传媒/002181.SZ
	2018-07-18	4.14	4.18	4.07	4.08	-1.69%	-1.04%	-0.41%	6,407,200	26,420,000	94%	4.12	-0.89%	4.15	0.00%	4.13	0.66%	4.10	-0.20%	-0.13%
天威视讯/002238.SZ
	2018-07-18	6.81	6.87	6.72	6.78	-0.44%	-0.43%	-2.11%	1,252,800	8,530,000	53%	6.81	0.15%	6.81	-0.29%	6.83	0.16%	6.93	0.00%	0.49%
奥飞娱乐/002292.SZ
	2018-07-18	8.38	8.53	8.30	8.39	-0.47%	-0.47%	-0.32%	6,023,800	50,780,000	80%	8.43	0.33%	8.42	-0.21%	8.43	0.79%	8.42	-0.28%	-0.29%
焦点科技/002315.SZ
	2018-07-18	14.29	14.33	14.00	14.00	-2.30%	-1.14%	-1.36%	1,636,200	23,170,000	107%	14.16	-0.71%	14.50	-0.02%	14.35	0.63%	14.19	-0.02%	0.06%
天神娱乐/002354.SZ
	2018-07-18	8.44	8.51	8.25	8.27	-2.25%	-0.96%	-4.28%	16,381,100	136,790,000	80%	8.35	-0.48%	8.42	-3.11%	8.62	0.09%	8.64	-0.58%	-0.51%
省广集团/002400.SZ
	2018-07-18	3.18	3.22	3.15	3.15	-1.25%	-1.22%	-2.33%	12,283,700	39,170,000	65%	3.19	1.01%	3.16	0.10%	3.17	0.54%	3.23	-0.40%	0.01%
三七互娱/002555.SZ
	2018-07-18	11.84	11.94	11.75	11.83	0.08%	-0.05%	1.13%	4,342,600	51,400,000	77%	11.84	0.57%	11.79	0.09%	11.75	1.11%	11.70	-0.09%	0.04%
思美传媒/002712.SZ
	2018-07-18	17.91	18.05	17.80	17.86	-0.56%	-0.23%	-0.77%	299,400	5,360,000	81%	17.90	0.51%	17.87	-0.07%	17.95	0.10%	18.00	-0.23%	-0.30%
华谊兄弟/300027.SZ
	2018-07-18	6.45	6.52	6.34	6.42	-0.47%	0.02%	4.09%	44,836,400	287,800,000	114%	6.42	0.63%	6.34	1.34%	6.26	1.62%	6.17	0.15%	0.07%
星辉娱乐/300043.SZ
	2018-07-18	3.88	3.97	3.84	3.90	0.78%	-0.23%	1.48%	11,005,700	43,020,000	133%	3.91	1.80%	3.87	0.68%	3.86	1.26%	3.84	0.08%	-0.21%
中青宝/300052.SZ
	2018-07-18	11.11	11.23	10.82	10.84	-2.78%	-1.92%	-0.26%	3,933,300	43,470,000	80%	11.05	-0.72%	11.09	-0.35%	11.11	0.69%	10.87	0.39%	0.55%
蓝色光标/300058.SZ
	2018-07-18	5.18	5.26	5.14	5.15	-0.58%	-0.98%	-3.14%	16,716,000	86,940,000	94%	5.20	1.38%	5.15	-1.11%	5.26	-0.34%	5.32	-0.54%	-0.30%
东方财富/300059.SZ
	2018-07-18	13.08	13.27	12.85	12.86	-1.68%	-1.68%	-0.67%	110,642,500	1,447,240,000	98%	13.08	1.08%	13.00	0.41%	13.00	0.73%	12.95	0.26%	0.28%
华谊嘉信/300071.SZ
	2018-07-18	3.99	4.19	3.85	4.07	2.01%	0.79%	4.68%	27,351,000	110,440,000	153%	4.04	1.00%	3.99	1.35%	3.94	2.31%	3.89	0.39%	0.12%
乐视网/300104.SZ
	2018-07-18	3.38	3.44	3.35	3.35	-1.18%	-1.18%	-3.62%	56,016,400	189,870,000	75%	3.39	0.36%	3.41	-1.42%	3.45	-0.03%	3.48	-1.28%	-0.44%
顺网科技/300113.SZ
	2018-07-18	17.60	17.79	17.28	17.28	-1.82%	-1.37%	-2.03%	12,372,400	216,760,000	68%	17.52	0.89%	17.48	-0.23%	17.63	0.40%	17.64	0.04%	0.32%
华策影视/300133.SZ
	2018-07-18	9.78	9.88	9.72	9.75	0.31%	-0.47%	0.20%	4,905,100	48,050,000	63%	9.80	0.70%	9.69	-0.22%	9.76	0.32%	9.73	-0.81%	-0.72%
天舟文化/300148.SZ
	2018-07-18	4.73	4.76	4.61	4.61	-2.54%	-1.73%	1.45%	16,116,500	75,600,000	99%	4.69	0.95%	4.65	0.76%	4.62	1.25%	4.54	-0.13%	0.20%
上海钢联/300226.SZ
	2018-07-18	60.03	62.63	59.01	59.98	-0.03%	-1.52%	5.45%	5,429,300	330,690,000	141%	60.91	2.75%	60.06	2.48%	58.45	2.47%	56.88	0.93%	0.13%
光线传媒/300251.SZ
	2018-07-18	9.72	9.77	9.56	9.59	-1.34%	-0.89%	-5.26%	22,346,200	216,220,000	64%	9.68	-0.28%	9.67	-1.69%	9.93	-0.75%	10.12	-0.76%	0.17%
朗玛信息/300288.SZ
	2018-07-18	15.62	15.86	15.20	15.22	-4.16%	-1.93%	-2.45%	4,032,200	62,580,000	118%	15.52	-1.50%	15.69	-0.55%	15.66	0.81%	15.60	-0.24%	-0.06%
华录百纳/300291.SZ
	2018-07-18	6.89	6.94	6.70	6.70	-2.90%	-1.51%	-0.22%	4,436,600	30,180,000	86%	6.80	-0.35%	6.76	0.54%	6.70	1.24%	6.72	-0.21%	-0.38%
三六五网/300295.SZ
	2018-07-18	12.53	12.63	12.41	12.41	-0.96%	-1.03%	-1.94%	2,883,900	36,160,000	76%	12.54	0.67%	12.50	-0.24%	12.59	0.26%	12.66	-0.30%	-0.28%
掌趣科技/300315.SZ
	2018-07-18	4.24	4.29	4.12	4.12	-2.83%	-1.86%	0.88%	42,724,100	179,340,000	111%	4.20	-0.64%	4.20	0.89%	4.14	1.42%	4.08	0.17%	-0.02%
新文化/300336.SZ
	2018-07-18	5.49	5.50	5.30	5.30	-3.11%	-1.78%	-1.94%	14,188,400	76,560,000	128%	5.40	-1.32%	5.42	-0.28%	5.43	0.41%	5.41	-0.11%	0.05%
全通教育/300359.SZ
	2018-07-18	7.02	7.14	6.96	6.99	-0.71%	-0.72%	-0.23%	7,057,000	49,690,000	99%	7.04	0.67%	7.02	0.00%	7.02	0.82%	7.01	-0.09%	-0.08%
光环新网/300383.SZ
	2018-07-18	14.50	14.55	13.64	13.74	-6.02%	-2.50%	-2.38%	43,212,900	609,000,000	121%	14.09	-1.71%	14.22	-0.60%	14.17	1.46%	14.08	0.07%	0.69%
腾信股份/300392.SZ
	2018-07-18	8.05	8.15	7.97	8.05	-0.12%	0.05%	0.73%	1,782,300	14,340,000	45%	8.05	-0.12%	8.03	0.94%	7.94	0.19%	7.99	-0.39%	-0.77%
歌华有线/600037.SH
	2018-07-18	9.87	9.94	9.81	9.83	-0.30%	-0.42%	-1.05%	2,483,500	24,514,000	76%	9.87	0.25%	9.90	-0.41%	9.92	0.54%	9.93	-0.62%	-0.32%
中视传媒/600088.SH
	2018-07-18	9.60	9.64	9.46	9.47	-1.15%	-0.97%	-0.24%	824,500	7,885,000	70%	9.56	-0.22%	9.56	0.18%	9.54	0.52%	9.49	0.12%	0.25%
号百控股/600640.SH
	2018-07-18	9.61	9.96	9.61	9.93	2.90%	0.89%	2.48%	3,133,800	30,842,000	148%	9.84	2.44%	9.73	0.74%	9.71	1.39%	9.69	-0.23%	-0.29%
新华传媒/600825.SH
	2018-07-18	3.99	4.04	3.94	3.95	-0.50%	-0.83%	-1.57%	3,575,400	14,241,000	129%	3.98	0.43%	3.98	0.03%	3.99	0.43%	4.01	-0.42%	-0.33%
广电网络/600831.SH
	2018-07-18	5.90	5.98	5.88	5.94	0.17%	0.07%	2.03%	3,670,900	21,790,000	98%	5.94	1.40%	5.88	0.69%	5.84	1.11%	5.82	-0.03%	-0.24%
博瑞传播/600880.SH
	2018-07-18	3.75	3.79	3.72	3.73	-0.80%	-0.56%	1.11%	4,504,500	16,896,000	78%	3.75	0.32%	3.73	0.68%	3.69	1.04%	3.69	-0.75%	-1.48%
中南传媒/601098.SH
	2018-07-18	12.62	12.86	12.47	12.50	-0.64%	-1.05%	2.96%	3,314,900	41,877,000	98%	12.63	1.19%	12.53	1.02%	12.46	1.52%	12.14	-0.29%	-0.56%
皖新传媒/601801.SH
	2018-07-18	7.78	7.82	7.73	7.74	0.39%	-0.35%	0.93%	4,199,000	32,613,000	125%	7.77	1.37%	7.70	0.50%	7.69	0.68%	7.67	0.12%	0.01%
凤凰传媒/601928.SH
	2018-07-18	6.19	6.23	6.13	6.15	-0.81%	-0.08%	0.31%	4,476,400	27,554,000	111%	6.16	-0.13%	6.14	-0.07%	6.14	0.52%	6.13	-0.07%	0.18%
吉视传媒/601929.SH
	2018-07-18	2.25	2.28	2.22	2.24	-0.44%	-0.62%	0.90%	7,212,600	16,256,000	130%	2.25	0.81%	2.24	0.49%	2.24	0.63%	2.22	0.14%	0.01%
出版传媒/601999.SH
	2018-07-18	5.41	5.52	5.40	5.44	0.37%	-0.33%	-3.05%	2,639,000	14,404,000	43%	5.46	1.26%	5.42	0.52%	5.41	0.43%	5.61	-0.09%	0.39%
人民网/603000.SH
	2018-07-18	8.10	8.46	8.10	8.20	0.86%	-0.80%	1.18%	6,286,300	51,963,000	161%	8.27	1.86%	8.19	1.14%	8.14	1.28%	8.10	0.21%	-0.18%