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
	2020-01-23	7.91	7.91	7.52	7.53	-4.92%	-0.52%	-5.13%	2,041,500	15,453,000	186%	7.57	-6.31%	7.90	-1.79%	7.91	-1.63%	7.94	-1.06%	-0.20%
电广传媒/000917.SZ
	2020-01-23	6.63	6.73	6.30	6.38	-5.62%	-1.92%	-9.08%	26,522,200	172,518,000	107%	6.51	-3.13%	6.68	-2.64%	6.79	-2.23%	7.02	-1.34%	0.06%
粤传媒/002181.SZ
	2020-01-23	5.65	5.83	5.41	5.49	-2.83%	-2.12%	-7.67%	17,085,200	95,835,000	60%	5.61	-0.13%	5.70	-2.83%	5.96	-0.73%	5.95	-0.69%	-0.28%
天威视讯/002238.SZ
	2020-01-23	8.44	8.48	7.91	8.06	-4.62%	-1.47%	-7.65%	6,230,800	50,965,000	62%	8.18	-2.74%	8.35	-1.71%	8.46	-1.54%	8.73	-0.26%	0.37%
奥飞娱乐/002292.SZ
	2020-01-23	8.90	9.31	8.70	8.84	-2.96%	-1.93%	-7.20%	17,025,500	153,471,000	86%	9.01	-0.13%	9.04	0.03%	9.15	-0.93%	9.53	-1.53%	-0.59%
焦点科技/002315.SZ
	2020-01-23	24.20	24.21	22.15	22.81	-7.31%	-1.46%	-6.30%	10,461,700	242,157,000	104%	23.15	-5.96%	24.13	-3.43%	24.74	-1.42%	24.34	0.10%	0.78%
天神娱乐/002354.SZ
	2020-01-23	2.69	2.77	2.63	2.67	-3.61%	-0.56%	-7.39%	18,533,900	49,769,000	96%	2.69	-1.86%	2.75	-2.21%	2.79	-1.66%	2.88	-1.77%	-0.47%
省广集团/002400.SZ
	2020-01-23	3.19	3.24	3.06	3.11	-3.42%	-1.18%	-5.33%	27,513,500	86,585,000	118%	3.15	-1.13%	3.18	-1.18%	3.21	-1.20%	3.29	-1.14%	-0.22%
三七互娱/002555.SZ
	2020-01-23	30.80	33.39	30.42	32.41	5.12%	-0.23%	7.28%	46,136,700	1,498,716,000	144%	32.48	7.11%	31.27	3.56%	30.66	3.08%	30.21	1.11%	0.50%
思美传媒/002712.SZ
	2020-01-23	7.51	7.59	6.90	7.05	-6.25%	-2.66%	-10.65%	8,962,000	64,912,000	90%	7.24	-3.31%	7.41	-2.77%	7.62	-3.30%	7.89	-1.55%	-0.57%
华谊兄弟/300027.SZ
	2020-01-23	4.35	4.38	4.15	4.23	-4.30%	-0.75%	-8.06%	48,690,200	207,530,000	134%	4.26	-3.58%	4.38	-2.52%	4.45	-2.00%	4.60	-1.79%	-0.52%
星辉娱乐/300043.SZ
	2020-01-23	5.56	5.84	5.34	5.56	-1.59%	-0.55%	-3.89%	30,442,900	170,217,000	101%	5.59	-0.50%	5.65	-1.71%	5.73	-1.17%	5.79	-0.82%	0.04%
中青宝/300052.SZ
	2020-01-23	15.48	16.26	15.34	15.67	0.97%	-1.11%	-2.56%	15,909,300	252,104,000	113%	15.85	2.23%	15.70	0.49%	15.74	-0.75%	16.08	-0.30%	-0.19%
蓝色光标/300058.SZ
	2020-01-23	6.45	6.62	6.08	6.21	-4.75%	-1.94%	-7.67%	70,374,600	445,696,000	72%	6.33	-1.51%	6.43	-1.73%	6.53	-2.38%	6.73	-1.25%	0.09%
东方财富/300059.SZ
	2020-01-23	15.60	15.77	14.90	15.08	-4.98%	-1.70%	-4.71%	244,497,300	3,750,784,000	137%	15.34	-2.16%	15.56	-1.38%	15.66	-0.75%	15.83	-0.55%	0.01%
华谊嘉信/300071.SZ
	2020-01-23	2.85	2.98	2.61	2.69	-1.10%	-3.13%	2.55%	51,530,200	143,077,000	172%	2.78	4.28%	2.69	5.66%	2.67	2.18%	2.62	0.81%	-0.70%
乐视网/300104.SZ
	2019-04-25	1.65	1.80	1.65	1.69	-7.65%	-0.29%	-22.97%	553,053,300	937,207,000	246%	1.70	-7.38%	1.74	-20.74%	1.96	-16.19%	2.19	-10.45%	-2.02%
顺网科技/300113.SZ
	2020-01-23	30.73	32.14	29.41	30.10	-2.59%	-2.58%	-2.06%	23,045,700	712,032,000	117%	30.90	1.66%	30.46	0.55%	30.51	-0.17%	30.73	0.50%	0.91%
华策影视/300133.SZ
	2020-01-23	7.96	8.19	7.59	7.73	-6.30%	-1.59%	-3.40%	54,302,200	426,554,000	129%	7.86	-1.39%	8.00	0.65%	7.92	-0.19%	8.00	-0.99%	-0.32%
天舟文化/300148.SZ
	2020-01-23	4.35	4.53	4.20	4.35	-0.68%	-1.00%	-1.07%	47,540,700	208,890,000	121%	4.39	1.31%	4.42	0.09%	4.42	-0.25%	4.40	0.02%	0.40%
上海钢联/300226.SZ
	2020-01-23	81.37	84.47	78.98	80.40	-2.43%	-1.61%	0.41%	4,562,600	372,850,000	132%	81.72	1.24%	81.12	1.92%	80.00	0.58%	80.07	0.19%	0.11%
光线传媒/300251.SZ
	2020-01-23	10.82	11.10	10.30	10.57	-4.95%	-1.47%	-10.74%	58,052,000	622,758,000	112%	10.73	-3.32%	11.07	-3.03%	11.43	-2.38%	11.84	-1.35%	-0.12%
朗玛信息/300288.SZ
	2020-01-23	13.60	13.72	12.75	12.92	-6.44%	-2.48%	-6.76%	7,245,400	95,997,000	77%	13.25	-3.00%	13.53	-1.64%	13.71	-1.66%	13.86	0.12%	0.67%
华录百纳/300291.SZ
	2020-01-23	5.99	5.99	5.55	5.65	-4.88%	-2.05%	-9.13%	11,055,900	63,767,000	101%	5.77	-2.47%	5.91	-3.50%	6.11	-1.61%	6.22	-1.29%	-0.24%
三六五网/300295.SZ
	2020-01-23	13.55	13.65	13.15	13.29	-2.71%	-0.58%	-3.69%	5,818,900	77,787,000	105%	13.37	-1.21%	13.54	-1.38%	13.66	-1.49%	13.80	-0.43%	0.07%
掌趣科技/300315.SZ
	2020-01-23	6.18	6.50	5.98	6.11	-2.40%	-2.71%	-6.86%	114,949,600	721,829,000	132%	6.28	-0.11%	6.29	-0.90%	6.38	-1.33%	6.56	-1.47%	-0.14%
新文化/300336.SZ
	2020-01-23	8.50	8.58	7.63	7.63	-10.02%	-3.31%	6.95%	134,844,100	1,064,109,000	221%	7.89	-2.95%	7.97	0.30%	7.91	0.43%	7.13	6.02%	3.58%
全通教育/300359.SZ
	2020-01-23	5.52	5.72	5.52	5.62	-1.92%	0.18%	-6.15%	8,951,500	50,220,000	106%	5.61	-1.51%	5.68	-1.90%	5.78	-2.08%	5.99	-1.07%	0.01%
光环新网/300383.SZ
	2020-01-23	21.84	22.33	20.86	21.20	-4.03%	-1.73%	-1.15%	39,289,300	847,571,000	127%	21.57	0.07%	21.58	-0.01%	21.56	0.16%	21.45	0.34%	0.47%
腾信股份/300392.SZ
	2020-01-23	7.88	7.97	7.33	7.48	-6.15%	-1.94%	-4.25%	7,381,600	56,308,000	123%	7.63	-3.69%	7.77	-0.27%	7.74	-0.40%	7.81	-0.70%	-0.07%
歌华有线/600037.SH
	2020-01-23	9.50	9.50	9.04	9.13	-4.80%	-1.22%	-5.03%	17,229,700	159,247,000	99%	9.24	-2.55%	9.42	-2.83%	9.60	-0.78%	9.61	-0.35%	0.24%
中视传媒/600088.SH
	2020-01-23	15.38	15.85	14.50	14.78	-5.74%	-2.56%	-11.95%	13,126,900	199,122,000	60%	15.17	-2.54%	15.49	-3.13%	16.29	-2.97%	16.79	-0.24%	1.41%
号百控股/600640.SH
	2020-01-23	24.80	25.87	21.93	21.93	-10.01%	-7.71%	-12.34%	27,513,800	653,774,000	181%	23.76	-2.80%	24.11	-2.33%	24.40	-2.09%	25.02	-1.77%	-0.73%
新华传媒/600825.SH
	2020-01-23	5.54	5.63	5.14	5.27	-5.22%	-1.24%	-8.11%	12,298,100	65,625,000	130%	5.34	-3.05%	5.47	-2.41%	5.57	-2.55%	5.74	-1.34%	-0.30%
广电网络/600831.SH
	2020-01-23	9.85	9.88	9.08	9.20	-7.72%	-2.67%	-9.64%	32,131,400	303,707,000	94%	9.45	-4.35%	9.73	-2.73%	9.90	-2.08%	10.18	-0.75%	0.29%
博瑞传播/600880.SH
	2020-01-23	4.01	4.08	3.86	3.91	-2.49%	-1.51%	-4.33%	12,066,500	47,899,000	149%	3.97	-0.68%	3.99	-0.85%	4.02	-1.03%	4.09	-0.85%	-0.07%
中南传媒/601098.SH
	2020-01-23	12.66	12.66	12.14	12.24	-3.32%	-1.15%	-2.96%	4,825,200	59,746,000	82%	12.38	-1.47%	12.47	-0.50%	12.56	-0.73%	12.61	-0.08%	0.35%
皖新传媒/601801.SH
	2020-01-23	5.44	5.48	5.20	5.24	-4.55%	-1.56%	-5.57%	7,230,000	38,484,000	167%	5.32	-1.70%	5.40	-1.55%	5.45	-1.36%	5.55	-1.05%	-0.10%
凤凰传媒/601928.SH
	2020-01-23	7.32	7.36	7.09	7.13	-3.39%	-1.23%	-5.56%	11,252,700	81,235,000	106%	7.22	-1.96%	7.32	-1.35%	7.38	-1.28%	7.55	-0.87%	-0.21%
吉视传媒/601929.SH
	2020-01-23	2.15	2.16	2.07	2.08	-4.59%	-1.38%	-6.09%	20,665,600	43,587,000	122%	2.11	-2.27%	2.14	-1.70%	2.16	-1.50%	2.22	-0.85%	-0.06%
出版传媒/601999.SH
	2020-01-23	6.93	7.68	6.84	7.68	10.03%	2.66%	7.52%	12,515,700	93,634,000	220%	7.48	7.94%	7.30	4.09%	7.25	1.96%	7.14	2.00%	1.25%
人民网/603000.SH
	2020-01-23	22.02	22.29	20.87	21.24	-4.84%	-1.15%	-10.56%	29,902,800	642,559,000	59%	21.49	-3.16%	21.95	-2.43%	22.76	-2.98%	23.75	-0.50%	0.65%