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
	2019-03-20	14.19	15.60	14.13	15.60	10.01%	3.76%	10.20%	7,619,700	114,556,000	229%	15.03	6.83%	14.60	5.14%	14.33	3.74%	14.16	1.64%	0.51%
电广传媒/000917.SZ
	2019-03-20	9.99	10.33	9.65	10.04	-0.89%	0.32%	4.03%	104,802,500	1,048,834,000	79%	10.01	-1.38%	9.97	0.14%	9.88	0.32%	9.65	0.57%	1.37%
粤传媒/002181.SZ
	2019-03-20	6.51	7.06	6.41	6.89	5.03%	1.28%	8.13%	65,015,300	442,310,000	106%	6.80	5.07%	6.57	2.95%	6.44	-0.42%	6.37	0.90%	1.57%
天威视讯/002238.SZ
	2019-03-20	10.49	10.99	10.25	10.68	0.00%	0.75%	4.58%	13,192,500	139,855,000	77%	10.60	1.99%	10.29	2.60%	10.14	-0.18%	10.21	1.72%	2.06%
奥飞娱乐/002292.SZ
	2019-03-20	9.41	10.19	9.22	9.31	0.00%	-3.21%	7.00%	97,376,700	936,679,000	172%	9.62	7.63%	9.12	6.30%	8.87	3.21%	8.70	3.13%	2.33%
焦点科技/002315.SZ
	2019-03-20	15.28	15.48	14.93	15.27	-0.07%	0.53%	-1.35%	3,075,400	46,716,000	64%	15.19	-0.64%	15.14	0.68%	15.01	-0.75%	15.48	0.06%	0.48%
天神娱乐/002354.SZ
	2019-03-20	5.86	6.13	5.82	6.00	1.69%	0.45%	-0.86%	35,064,600	209,442,000	67%	5.97	-0.50%	5.95	1.05%	5.85	-0.58%	6.05	0.40%	1.08%
省广集团/002400.SZ
	2019-03-20	4.01	4.04	3.82	3.95	-1.25%	0.48%	0.20%	46,883,800	184,283,000	62%	3.93	-1.90%	3.96	0.33%	3.92	-0.76%	3.94	0.72%	1.18%
三七互娱/002555.SZ
	2019-03-20	14.96	15.18	14.49	14.78	-1.27%	0.09%	-4.45%	15,256,200	225,276,000	44%	14.77	-2.03%	14.81	0.74%	14.77	-3.66%	15.47	0.55%	1.51%
思美传媒/002712.SZ
	2019-03-20	8.52	8.66	8.35	8.61	1.41%	1.12%	-2.31%	15,280,900	130,110,000	46%	8.52	-0.28%	8.52	-0.50%	8.64	-2.78%	8.81	0.55%	1.25%
华谊兄弟/300027.SZ
	2019-03-20	5.75	5.81	5.62	5.77	-0.17%	1.02%	-1.82%	38,253,700	218,503,000	58%	5.71	-1.94%	5.76	-0.31%	5.77	-1.22%	5.88	0.12%	0.72%
星辉娱乐/300043.SZ
	2019-03-20	6.24	6.39	6.03	6.28	-1.57%	1.11%	-3.07%	24,600,100	152,794,000	37%	6.21	-1.55%	6.25	-1.85%	6.48	-4.86%	6.48	1.94%	4.05%
中青宝/300052.SZ
	2019-03-20	11.64	11.96	11.38	11.72	0.69%	0.34%	-2.08%	8,133,200	94,999,000	55%	11.68	0.27%	11.61	1.01%	11.51	-1.74%	11.97	0.43%	0.92%
蓝色光标/300058.SZ
	2019-03-20	5.97	5.97	5.56	5.78	-3.18%	0.16%	0.78%	74,710,400	431,182,000	64%	5.77	-2.58%	5.76	-0.43%	5.74	-0.64%	5.74	0.88%	1.54%
东方财富/300059.SZ
	2019-03-20	19.62	20.20	19.49	19.87	1.38%	0.26%	-1.21%	259,429,500	5,141,410,000	76%	19.82	0.40%	19.64	0.64%	19.54	0.07%	20.11	-1.07%	0.36%
华谊嘉信/300071.SZ
	2019-03-20	4.28	4.32	4.11	4.23	-0.70%	0.62%	-2.78%	17,971,700	75,548,000	49%	4.20	-2.07%	4.28	-2.79%	4.41	0.00%	4.35	0.28%	0.91%
乐视网/300104.SZ
	2019-03-20	3.05	3.07	2.99	3.03	-1.62%	0.17%	-3.01%	170,062,200	514,376,000	63%	3.03	-2.55%	3.06	-0.26%	3.06	-1.55%	3.12	0.23%	0.84%
顺网科技/300113.SZ
	2019-03-20	17.16	17.85	17.10	17.57	3.23%	0.62%	-4.75%	28,790,300	502,714,000	66%	17.46	1.68%	17.18	1.33%	17.08	-1.40%	18.45	1.08%	2.15%
华策影视/300133.SZ
	2019-03-20	8.54	8.54	8.14	8.30	-3.04%	0.22%	-1.66%	24,198,500	200,407,000	89%	8.28	-1.83%	8.34	-0.30%	8.34	-0.76%	8.44	-0.05%	0.62%
天舟文化/300148.SZ
	2019-03-20	4.97	5.12	4.78	5.04	1.41%	1.94%	-0.63%	60,152,000	297,403,000	92%	4.94	-0.72%	4.96	0.16%	4.96	-2.80%	5.07	0.48%	1.26%
上海钢联/300226.SZ
	2019-03-20	86.69	88.88	84.83	86.90	-0.88%	0.59%	6.24%	3,218,700	278,063,000	55%	86.39	-2.03%	86.84	1.14%	84.49	-0.15%	81.79	0.72%	1.02%
光线传媒/300251.SZ
	2019-03-20	8.85	8.94	8.60	8.79	-0.68%	0.32%	-0.98%	32,354,800	283,482,000	70%	8.76	-1.12%	8.77	0.63%	8.70	-0.42%	8.88	-0.97%	0.13%
朗玛信息/300288.SZ
	2019-03-20	16.69	16.96	16.21	16.76	0.66%	0.96%	-1.36%	8,244,700	136,863,000	59%	16.60	-0.31%	16.51	0.84%	16.39	-2.35%	16.99	0.59%	1.25%
华录百纳/300291.SZ
	2019-03-20	6.12	6.19	5.91	6.14	0.00%	1.25%	-3.06%	6,397,300	38,794,000	39%	6.06	-1.69%	6.09	0.43%	6.04	-1.37%	6.33	0.51%	1.52%
三六五网/300295.SZ
	2019-03-20	15.60	16.23	15.26	16.08	3.14%	1.95%	0.63%	7,063,700	111,410,000	68%	15.77	0.14%	15.67	1.14%	15.49	-1.45%	15.98	0.21%	0.93%
掌趣科技/300315.SZ
	2019-03-20	4.21	4.26	4.10	4.19	-0.71%	0.43%	-3.21%	48,487,000	202,300,000	44%	4.17	-1.46%	4.19	0.12%	4.18	-1.65%	4.33	0.32%	1.14%
新文化/300336.SZ
	2019-03-20	5.50	5.51	5.27	5.45	-1.09%	1.32%	-3.06%	34,821,000	187,294,000	85%	5.38	-2.29%	5.44	-0.57%	5.44	-1.75%	5.62	0.05%	0.79%
全通教育/300359.SZ
	2019-03-15	7.19	7.31	7.11	7.22	1.26%	0.29%	-2.39%	16,494,600	118,741,000	52%	7.20	-0.13%	7.39	-3.27%	7.59	-0.52%	7.40	0.42%	1.34%
光环新网/300383.SZ
	2019-03-20	18.38	18.57	17.88	18.34	-0.43%	0.97%	-4.47%	17,410,300	316,237,000	51%	18.16	-2.53%	18.35	-0.35%	18.36	-1.27%	19.20	-0.43%	0.82%
腾信股份/300392.SZ
	2019-03-20	8.83	8.92	8.44	8.70	-3.01%	0.31%	-3.56%	11,702,100	101,497,000	65%	8.67	-3.20%	8.81	-2.46%	8.95	-1.58%	9.02	-0.10%	0.70%
歌华有线/600037.SH
	2019-03-20	11.80	11.90	11.51	11.77	-1.26%	0.31%	0.88%	16,714,200	196,129,000	85%	11.73	0.23%	11.64	1.11%	11.50	-0.54%	11.67	0.18%	0.54%
中视传媒/600088.SH
	2019-03-20	22.40	22.40	21.85	22.40	10.02%	0.07%	31.73%	15,099,700	337,989,000	84%	22.38	12.66%	19.79	8.21%	18.41	4.27%	17.01	3.79%	4.26%
号百控股/600640.SH
	2019-03-20	13.66	14.22	13.11	13.55	-1.81%	-1.04%	-1.65%	12,400,900	169,798,000	66%	13.69	1.36%	13.43	1.16%	13.37	-1.79%	13.78	0.67%	1.41%
新华传媒/600825.SH
	2019-03-20	7.19	7.34	6.92	7.19	0.14%	0.70%	-0.72%	39,310,200	280,693,000	57%	7.14	-0.08%	7.13	-0.54%	7.14	-2.74%	7.24	0.51%	1.01%
广电网络/600831.SH
	2019-03-20	10.40	11.15	9.90	11.15	9.96%	6.01%	17.90%	92,946,400	977,641,000	192%	10.52	6.08%	10.06	8.18%	9.67	4.61%	9.46	2.60%	0.64%
博瑞传播/600880.SH
	2019-03-20	4.54	4.55	4.37	4.46	-0.89%	0.04%	-0.60%	12,605,100	56,191,000	55%	4.46	-0.54%	4.46	0.45%	4.43	-0.83%	4.49	0.40%	1.03%
中南传媒/601098.SH
	2019-03-20	13.16	13.43	13.04	13.20	0.00%	-0.25%	-0.08%	8,679,000	114,849,000	66%	13.23	0.29%	13.10	1.67%	12.91	-0.69%	13.21	-0.26%	-0.14%
皖新传媒/601801.SH
	2019-03-20	8.16	8.16	7.89	8.06	-0.74%	0.40%	0.54%	12,515,600	100,475,000	74%	8.03	-1.21%	8.08	0.65%	7.98	-0.56%	8.02	0.09%	0.43%
凤凰传媒/601928.SH
	2019-03-20	8.97	9.04	8.65	8.85	-0.78%	0.48%	-0.56%	11,634,700	102,482,000	44%	8.81	-1.30%	8.83	0.19%	8.83	-2.67%	8.90	0.23%	0.67%
吉视传媒/601929.SH
	2019-03-20	2.92	3.04	2.89	3.01	1.35%	1.24%	1.31%	104,388,700	310,311,000	93%	2.97	1.78%	2.92	1.81%	2.88	-4.03%	2.97	0.41%	1.09%
出版传媒/601999.SH
	2019-03-20	6.67	6.74	6.58	6.70	0.30%	0.53%	-0.67%	4,713,300	31,414,000	59%	6.67	-0.03%	6.64	0.88%	6.56	-2.03%	6.75	0.21%	0.72%
人民网/603000.SH
	2019-03-20	27.30	28.50	26.88	28.28	1.33%	1.94%	-0.41%	89,342,600	2,478,439,000	89%	27.74	0.05%	27.17	0.75%	27.31	-5.41%	28.40	0.86%	3.71%