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
2021-01-2113.1513.3613.1013.170.08%-0.13%1.25%445,2005,871,00042%13.19-0.83%13.33-1.11%13.41-0.04%13.010.35%0.55%
电广传媒/000917.SZ
2021-01-214.424.514.414.460.22%-0.02%2.18%5,924,30026,430,00055%4.46-0.18%4.500.38%4.461.18%4.37-0.11%-0.83%
粤 传 媒/002181.SZ
2021-01-214.034.074.004.030.25%-0.22%1.61%2,537,90010,251,00072%4.040.37%4.020.58%4.001.29%3.97-0.65%-0.69%
天威视讯/002238.SZ
2021-01-216.376.386.256.27-1.72%-0.37%-0.41%1,881,50011,841,000101%6.29-1.35%6.35-0.38%6.330.17%6.30-0.47%-0.99%
奥飞娱乐/002292.SZ
2021-01-216.066.185.856.110.66%2.00%0.30%43,742,300262,034,000212%5.99-1.76%6.06-1.42%6.07-0.52%6.09-0.20%0.03%
焦点科技/002315.SZ
2021-01-2117.4918.3017.2618.002.56%1.10%7.50%9,058,400161,281,000134%17.810.88%17.650.57%17.431.39%16.741.12%0.36%
*ST天娱/002354.SZ
2021-01-212.602.622.572.610.77%0.35%-4.04%7,242,50018,841,00087%2.600.08%2.62-1.58%2.74-0.69%2.72-0.22%0.36%
省广集团/002400.SZ
2021-01-215.015.145.015.07-1.17%0.06%2.11%76,990,200390,078,000120%5.07-3.43%5.140.77%5.060.56%4.970.53%-0.32%
三七互娱/002555.SZ
2021-01-2130.7033.2030.3632.808.14%2.30%0.41%81,181,5002,602,782,000118%32.065.41%31.330.68%31.44-0.78%32.670.10%0.71%
思美传媒/002712.SZ
2021-01-214.504.614.464.520.00%-0.57%3.50%4,903,20022,289,00063%4.550.18%4.540.53%4.481.29%4.370.18%-0.84%
华谊兄弟/300027.SZ
2021-01-214.084.134.034.07-0.97%-0.10%1.45%18,496,50075,348,00086%4.07-1.00%4.120.22%4.080.64%4.010.28%-0.35%
星辉娱乐/300043.SZ
2021-01-213.323.413.293.341.21%-0.39%4.54%11,519,10038,626,000100%3.351.73%3.321.04%3.281.58%3.200.60%-0.42%
中青宝/300052.SZ
2021-01-218.729.148.718.932.53%-0.33%3.74%8,197,40073,451,000164%8.962.99%8.841.40%8.751.67%8.610.97%-0.48%
蓝色光标/300058.SZ
2021-01-216.136.406.116.261.79%-0.59%1.33%61,694,400388,507,000119%6.301.94%6.240.81%6.210.80%6.180.83%0.45%
东方财富/300059.SZ
2021-01-2137.6840.5537.5839.685.95%1.19%8.17%387,440,60015,192,543,000111%39.213.60%38.331.60%37.791.34%36.681.62%1.86%
华谊嘉信/300071.SZ
2021-01-212.182.272.172.220.45%-0.09%5.21%16,449,90036,547,00079%2.220.54%2.221.19%2.161.74%2.110.00%-1.22%
乐视退/300104.SZ
2020-07-200.180.190.170.180.00%1.12%-7.22%121,207,50021,560,00090%0.180.00%0.18-0.56%0.18-5.18%0.19-1.52%-2.59%
顺网科技/300113.SZ
2021-01-2115.1515.7215.1515.452.12%-0.46%1.15%9,369,300145,429,000105%15.522.12%15.370.63%15.330.20%15.27-0.26%-0.85%
华策影视/300133.SZ
2021-01-216.266.406.126.341.77%0.83%3.82%35,433,500222,814,000136%6.291.62%6.221.02%6.190.49%6.111.33%0.13%
天舟文化/300148.SZ
2021-01-213.083.263.083.151.61%-0.97%2.87%20,254,90064,428,00083%3.181.76%3.171.21%3.101.31%3.060.30%-0.97%
上海钢联/300226.SZ
2021-01-2157.0158.5956.8557.961.74%0.11%0.61%1,863,500107,894,000128%57.901.89%57.67-0.23%57.820.24%57.61-0.49%-0.76%
光线传媒/300251.SZ
2021-01-2112.9113.1712.8012.97-1.14%-0.01%1.58%19,609,000254,351,00077%12.97-0.06%12.891.11%12.780.04%12.770.93%0.82%
朗玛信息/300288.SZ
2021-01-2110.1210.3410.0710.241.29%0.04%2.42%3,441,80035,231,00084%10.240.78%10.210.27%10.161.13%10.00-0.35%-0.94%
华录百纳/300291.SZ
2021-01-214.604.714.574.661.75%0.24%3.56%7,808,40036,302,00095%4.651.02%4.630.81%4.570.99%4.500.18%-0.63%
三六五网/300295.SZ
2021-01-2111.3011.6111.2711.430.88%-0.34%1.49%2,263,50025,961,00093%11.470.64%11.470.14%11.430.70%11.260.00%-0.74%
掌趣科技/300315.SZ
2021-01-214.985.414.985.286.24%0.74%3.02%169,133,600886,394,000171%5.245.01%5.122.05%5.101.29%5.131.11%0.24%
新文化/300336.SZ
2021-01-212.872.932.802.870.35%-0.10%1.23%11,107,40031,917,00068%2.87-0.38%2.900.90%2.841.21%2.84-0.07%-0.99%
全通教育/300359.SZ
2021-01-215.855.945.765.841.39%-0.24%2.49%7,825,60045,811,000101%5.850.97%5.840.55%5.781.42%5.70-0.18%-0.46%
光环新网/300383.SZ
2021-01-2117.6517.9817.4917.862.06%0.42%-0.01%20,061,000356,792,00081%17.791.29%17.79-0.28%17.87-0.67%17.860.52%0.59%
腾信股份/300392.SZ
2021-01-219.249.489.169.26-0.54%-0.64%-1.77%3,097,50028,870,00063%9.32-0.75%9.380.14%9.330.29%9.43-1.25%-0.87%
歌华有线/600037.SH
2021-01-219.179.269.109.14-0.54%-0.35%-0.42%10,902,70099,997,00075%9.17-0.14%9.21-0.60%9.26-0.54%9.180.32%-0.08%
中视传媒/600088.SH
2021-01-2111.1911.2411.0011.06-1.43%-0.41%0.49%2,543,50028,245,00078%11.110.14%11.100.15%11.06-0.04%11.01-0.15%-0.51%
号百控股/600640.SH
2021-01-2111.9012.0311.7212.011.61%0.90%1.75%4,609,60054,868,000101%11.900.58%11.95-0.11%11.940.23%11.80-0.07%-0.52%
新华传媒/600825.SH
2021-01-214.294.354.254.29-0.23%-0.02%1.35%2,804,60012,035,00068%4.29-0.83%4.33-0.07%4.310.91%4.230.17%-0.55%
广电网络/600831.SH
2021-01-216.526.556.466.51-0.15%0.15%-1.24%8,126,90052,821,000108%6.50-0.55%6.55-0.73%6.58-0.38%6.59-0.05%-0.15%
博瑞传播/600880.SH
2021-01-213.683.693.613.66-0.54%0.05%-1.27%6,297,10023,032,00091%3.66-0.41%3.69-0.43%3.70-0.11%3.71-0.64%-0.33%
中南传媒/601098.SH
2021-01-219.259.319.129.14-1.19%-0.81%-0.90%10,151,40093,542,000103%9.22-0.55%9.23-0.09%9.25-0.32%9.22-0.03%-0.30%
皖新传媒/601801.SH
2021-01-214.734.774.704.74-0.21%0.11%1.22%5,174,10024,498,00095%4.74-0.04%4.740.06%4.730.47%4.680.21%-0.10%
凤凰传媒/601928.SH
2021-01-216.196.236.156.170.00%-0.05%-0.93%6,091,70037,604,000123%6.17-0.34%6.19-0.43%6.21-0.24%6.23-0.16%-0.17%
吉视传媒/601929.SH
2021-01-211.891.921.881.890.00%-0.26%-0.21%41,146,70077,992,000242%1.900.16%1.890.11%1.890.11%1.89-0.21%-0.44%
出版传媒/601999.SH
2021-01-215.675.735.635.700.88%0.00%1.73%2,131,20012,147,000114%5.700.69%5.680.25%5.670.59%5.600.02%-0.34%
人民网/603000.SH
2021-01-2117.4517.4917.0917.18-1.26%-0.26%-1.43%10,249,500176,540,00083%17.22-1.42%17.47-1.00%17.58-0.45%17.430.24%0.34%