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
	2020-07-03	13.95	14.40	13.20	14.15	2.09%	1.92%	14.66%	3,716,000	51,594,000	131%	13.88	-0.23%	13.61	4.08%	13.24	1.70%	12.34	3.74%	3.36%
电广传媒/000917.SZ
	2020-07-03	6.40	6.50	6.37	6.50	1.72%	0.65%	1.93%	33,137,000	213,997,000	158%	6.46	1.48%	6.39	1.04%	6.36	0.05%	6.38	0.20%	0.04%
粤传媒/002181.SZ
	2020-07-03	5.05	5.18	5.05	5.16	1.78%	0.84%	-0.25%	11,302,400	57,839,000	96%	5.12	1.47%	5.07	1.16%	5.03	-0.24%	5.17	-1.45%	-0.24%
天威视讯/002238.SZ
	2020-07-03	6.83	6.85	6.77	6.81	-0.29%	0.15%	-10.63%	7,818,500	53,165,000	57%	6.80	-0.09%	6.78	0.09%	6.80	-1.95%	7.62	-1.53%	-0.74%
奥飞娱乐/002292.SZ
	2020-07-03	8.42	8.52	8.16	8.28	-2.36%	-0.44%	-0.25%	38,755,800	322,343,000	75%	8.32	-0.62%	8.34	-0.26%	8.37	-0.54%	8.30	-0.11%	0.70%
焦点科技/002315.SZ
	2020-07-03	14.92	15.80	14.91	15.22	3.33%	-0.45%	2.75%	10,065,900	153,900,000	190%	15.29	4.59%	14.92	3.12%	14.72	2.35%	14.81	0.38%	0.16%
*ST天娱/002354.SZ
	2020-07-03	3.22	3.26	3.16	3.20	-0.62%	0.25%	0.31%	4,032,300	12,871,000	52%	3.19	-1.54%	3.26	-2.46%	3.31	1.28%	3.19	0.16%	-0.03%
省广集团/002400.SZ
	2020-07-03	11.55	11.86	11.00	11.05	-2.73%	-2.99%	3.07%	453,057,500	5,160,701,000	119%	11.39	2.76%	11.23	2.59%	10.94	2.22%	10.72	0.14%	-0.11%
三七互娱/002555.SZ
	2020-07-03	43.88	45.20	42.59	44.69	0.65%	1.26%	2.97%	26,955,700	1,189,680,000	96%	44.14	-0.52%	44.75	-1.16%	44.89	0.09%	43.40	0.78%	1.26%
思美传媒/002712.SZ
	2020-07-03	6.96	7.15	6.92	7.11	1.57%	0.62%	-0.84%	6,920,000	48,898,000	96%	7.07	2.50%	6.98	0.62%	6.98	-0.07%	7.17	-0.14%	0.05%
华谊兄弟/300027.SZ
	2020-07-03	3.87	3.99	3.85	3.92	1.29%	0.15%	3.00%	41,836,700	163,734,000	169%	3.91	2.11%	3.84	1.89%	3.79	1.18%	3.81	0.37%	-0.81%
星辉娱乐/300043.SZ
	2020-07-03	3.97	4.02	3.90	3.98	-0.50%	0.56%	-3.66%	41,409,700	163,894,000	74%	3.96	-0.40%	3.96	-0.30%	3.99	-2.01%	4.13	-1.41%	-0.74%
中青宝/300052.SZ
	2020-07-03	13.06	13.31	12.67	13.05	-0.15%	0.79%	7.66%	46,058,000	596,376,000	165%	12.95	1.63%	12.63	2.48%	12.39	2.00%	12.12	1.28%	0.48%
蓝色光标/300058.SZ
	2020-07-03	7.95	8.21	7.91	8.00	0.38%	-0.66%	-4.19%	120,712,100	972,084,000	67%	8.05	1.47%	8.00	1.14%	7.91	0.41%	8.35	-0.62%	0.45%
东方财富/300059.SZ
	2020-07-03	21.92	23.45	21.63	22.80	4.11%	1.22%	16.61%	647,753,200	14,590,842,000	160%	22.53	7.63%	21.37	5.83%	20.56	4.09%	19.55	3.27%	2.06%
华谊嘉信/300071.SZ
	2020-07-03	2.23	2.31	2.21	2.30	2.68%	1.46%	1.14%	17,774,200	40,297,000	102%	2.27	2.95%	2.22	1.60%	2.20	0.69%	2.27	-0.35%	-0.49%
乐视退/300104.SZ
	2020-07-03	0.23	0.25	0.23	0.23	-11.54%	-0.86%	-11.54%	124,927,400	29,034,000	162%	0.23	-11.11%	0.26	-2.29%	0.26	-2.65%	0.26	-2.62%	-15.65%
顺网科技/300113.SZ
	2020-07-03	25.00	25.33	24.51	25.03	0.16%	0.27%	-1.55%	22,244,200	555,250,000	78%	24.96	-0.56%	24.97	0.79%	24.73	-1.15%	25.42	-0.28%	0.55%
华策影视/300133.SZ
	2020-07-03	7.78	7.90	7.60	7.74	-1.40%	0.19%	3.74%	50,980,000	393,814,000	181%	7.73	-0.68%	7.69	1.18%	7.59	1.42%	7.46	0.11%	-0.11%
天舟文化/300148.SZ
	2020-07-03	4.22	4.30	4.16	4.24	0.24%	0.31%	3.09%	24,455,000	103,374,000	68%	4.23	0.19%	4.19	1.36%	4.11	0.69%	4.11	0.37%	0.71%
上海钢联/300226.SZ
	2020-07-03	77.12	77.56	73.41	74.60	-3.89%	-0.48%	-1.28%	6,809,200	510,424,000	195%	74.96	-3.59%	76.12	-2.16%	76.40	-1.09%	75.57	0.36%	1.02%
光线传媒/300251.SZ
	2020-07-03	11.98	12.12	11.69	12.00	-0.83%	0.76%	5.38%	27,621,100	328,964,000	116%	11.91	0.14%	11.66	2.48%	11.41	0.82%	11.39	0.72%	-0.25%
朗玛信息/300288.SZ
	2020-07-03	11.81	12.28	11.80	12.04	1.86%	-0.20%	1.96%	8,089,800	97,595,000	157%	12.06	2.95%	11.86	1.82%	11.76	0.63%	11.81	0.38%	-0.02%
华录百纳/300291.SZ
	2020-07-03	5.40	5.45	5.35	5.42	-0.37%	0.18%	-1.65%	7,988,200	43,214,000	57%	5.41	0.43%	5.37	0.43%	5.35	0.56%	5.51	-1.57%	0.22%
三六五网/300295.SZ
	2020-07-03	12.66	12.76	12.61	12.73	0.24%	0.23%	3.11%	4,013,300	50,974,000	123%	12.70	0.38%	12.59	1.20%	12.44	0.70%	12.35	0.52%	0.16%
掌趣科技/300315.SZ
	2020-07-03	7.80	7.86	7.53	7.72	-1.40%	0.18%	5.99%	135,298,600	1,042,547,000	159%	7.71	0.22%	7.60	1.29%	7.52	1.38%	7.28	1.31%	0.67%
新文化/300336.SZ
	2020-07-03	5.06	5.09	4.97	5.01	-0.60%	0.00%	-5.15%	26,994,900	135,239,000	66%	5.01	-0.30%	5.00	0.36%	4.98	0.12%	5.28	-2.78%	-0.27%
全通教育/300359.SZ
	2020-07-03	5.98	5.98	5.87	5.95	0.00%	0.37%	0.78%	10,600,500	62,841,000	98%	5.93	0.25%	5.93	0.17%	5.90	0.48%	5.90	-0.91%	0.12%
光环新网/300383.SZ
	2020-07-03	26.36	27.76	26.08	27.27	3.41%	1.25%	4.03%	70,880,100	1,909,039,000	139%	26.93	2.94%	26.51	1.11%	26.37	0.50%	26.21	0.74%	0.44%
腾信股份/300392.SZ
	2020-07-03	9.42	9.67	9.26	9.31	-2.21%	-0.49%	-0.75%	17,481,400	163,563,000	71%	9.36	-4.21%	9.53	0.43%	9.39	0.45%	9.38	0.38%	0.75%
歌华有线/600037.SH
	2020-07-03	15.63	16.01	14.60	14.75	-7.00%	-2.95%	-2.78%	64,415,400	979,002,000	129%	15.20	-3.64%	15.30	0.14%	15.19	0.32%	15.17	0.17%	1.12%
中视传媒/600088.SH
	2020-07-03	14.90	14.90	14.28	14.55	-2.68%	0.30%	0.46%	12,070,200	175,093,000	88%	14.51	-1.51%	14.86	0.21%	14.74	-0.47%	14.48	0.63%	1.44%
号百控股/600640.SH
	2020-07-03	19.78	20.00	19.40	19.70	0.51%	0.05%	-5.49%	13,164,000	259,201,000	55%	19.69	-0.95%	20.01	-0.27%	20.16	-2.21%	20.84	0.41%	1.27%
新华传媒/600825.SH
	2020-07-03	6.35	6.43	6.27	6.40	-0.16%	0.93%	-1.20%	7,685,200	48,735,000	67%	6.34	0.19%	6.33	0.54%	6.31	-0.55%	6.48	0.22%	0.53%
广电网络/600831.SH
	2020-07-03	7.66	7.79	7.61	7.74	0.65%	0.31%	-1.41%	21,188,700	163,482,000	92%	7.72	0.34%	7.64	-0.21%	7.71	-1.04%	7.85	-0.37%	-0.41%
博瑞传播/600880.SH
	2020-07-03	4.70	4.73	4.62	4.67	-1.48%	0.15%	-1.29%	21,810,000	101,693,000	104%	4.66	-0.70%	4.68	0.39%	4.67	-0.45%	4.73	-0.69%	-0.27%
中南传媒/601098.SH
	2020-07-03	10.74	10.74	10.52	10.60	-1.30%	0.06%	-2.56%	14,257,700	151,040,000	184%	10.59	-0.68%	10.61	-0.12%	10.61	-0.20%	10.88	-1.32%	-0.30%
皖新传媒/601801.SH
	2020-07-03	5.71	5.87	5.68	5.76	0.35%	-0.16%	-3.74%	20,764,000	119,785,000	58%	5.77	1.30%	5.71	0.99%	5.65	0.87%	5.98	-0.53%	0.40%
凤凰传媒/601928.SH
	2020-07-03	6.97	7.06	6.94	7.06	1.58%	0.73%	2.66%	12,512,800	87,708,000	197%	7.01	1.61%	6.93	1.38%	6.88	1.01%	6.88	0.39%	0.18%
吉视传媒/601929.SH
	2020-07-03	2.19	2.24	2.18	2.22	1.83%	0.18%	1.83%	24,677,200	54,674,000	135%	2.22	2.07%	2.18	1.44%	2.17	0.60%	2.18	-0.23%	0.00%
出版传媒/601999.SH
	2020-07-03	7.01	7.05	6.90	7.03	-0.14%	0.83%	-2.05%	9,883,000	68,908,000	53%	6.97	0.40%	7.07	-0.34%	7.07	-0.84%	7.18	0.49%	1.24%
人民网/603000.SH
	2020-07-03	20.67	21.18	20.50	20.84	0.39%	-0.21%	0.81%	29,468,300	615,424,000	128%	20.88	2.19%	21.00	0.42%	20.79	0.23%	20.67	0.34%	0.48%