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
2019-11-118.118.257.907.98-2.09%-0.89%-11.33%367,0002,955,00029%8.05-1.51%8.11-0.27%8.19-2.98%9.00-0.22%0.11%
电广传媒/000917.SZ
2019-11-116.556.726.416.50-4.27%-0.94%-1.65%40,957,700268,750,000141%6.56-1.68%6.590.32%6.560.03%6.61-0.44%0.35%
粤 传 媒/002181.SZ
2019-11-115.065.074.674.78-7.90%-1.04%-6.68%28,001,700135,239,000115%4.83-8.45%5.07-3.10%5.13-1.76%5.12-1.02%-0.17%
天威视讯/002238.SZ
2019-11-117.467.497.257.31-3.05%-0.49%-5.32%2,972,50021,836,00092%7.35-3.16%7.47-0.88%7.51-0.96%7.72-1.49%-0.46%
奥飞娱乐/002292.SZ
2019-11-118.008.187.817.84-4.74%-2.23%2.85%33,178,700266,047,000154%8.02-2.14%7.951.57%7.801.37%7.621.05%0.41%
焦点科技/002315.SZ
2019-11-1120.2020.3919.4019.58-5.14%-1.60%-2.19%7,328,700145,835,00086%19.90-6.00%20.800.72%20.420.29%20.020.28%0.73%
天神娱乐/002354.SZ
2019-11-112.602.622.532.55-3.77%-0.16%-5.45%14,248,30036,391,00078%2.55-6.45%2.640.42%2.61-1.06%2.70-1.61%-0.72%
省广集团/002400.SZ
2019-11-112.812.822.762.77-2.12%-0.68%-9.48%16,705,30046,595,00032%2.79-2.00%2.82-0.46%2.83-0.77%3.06-1.04%0.14%
三七互娱/002555.SZ
2019-11-1118.6019.5618.3018.912.77%-0.52%3.00%39,119,700743,601,000181%19.012.10%18.860.95%18.790.85%18.361.40%0.65%
思美传媒/002712.SZ
2019-11-116.636.636.326.36-4.07%-0.67%-3.69%3,610,40023,119,000132%6.40-2.60%6.49-0.37%6.49-0.75%6.60-1.39%-0.67%
华谊兄弟/300027.SZ
2019-11-114.674.674.524.53-2.79%-0.96%0.11%13,679,20062,563,00089%4.57-1.72%4.610.26%4.580.33%4.530.24%0.38%
星辉娱乐/300043.SZ
2019-11-114.814.814.724.73-2.87%-0.86%-4.85%15,019,30071,656,00057%4.77-2.57%4.85-0.25%4.83-0.45%4.97-1.23%-0.91%
中青宝/300052.SZ
2019-11-1113.7014.3513.5214.054.07%0.20%-0.64%30,616,800429,307,00099%14.021.15%13.871.85%13.670.59%14.14-0.15%0.79%
蓝色光标/300058.SZ
2019-11-115.415.425.255.26-4.54%-1.39%-8.15%37,201,800198,438,00069%5.33-4.87%5.49-1.29%5.52-1.13%5.73-2.49%-0.85%
东方财富/300059.SZ
2019-11-1114.9014.9414.5314.60-3.12%-0.98%-3.84%151,285,4002,230,712,000102%14.75-3.26%15.01-1.15%15.15-0.73%15.18-0.96%-0.04%
华谊嘉信/300071.SZ
2019-11-112.362.562.302.381.71%-1.57%-1.77%48,242,200116,638,00081%2.423.64%2.362.43%2.340.34%2.42-1.06%-1.85%
乐视网/300104.SZ
2019-04-251.651.801.651.69-7.65%-0.29%-22.97%553,053,300937,207,000246%1.70-7.38%1.74-20.74%1.96-16.19%2.19-10.45%-2.02%
顺网科技/300113.SZ
2019-11-1119.2719.3718.4418.58-5.16%-1.50%-3.65%16,437,800310,066,00090%18.86-4.55%19.34-1.15%19.39-0.45%19.28-0.94%-0.35%
华策影视/300133.SZ
2019-11-116.416.536.356.410.16%-0.34%0.09%9,208,90059,236,000124%6.43-0.51%6.420.71%6.370.17%6.40-0.64%-0.08%
天舟文化/300148.SZ
2019-11-114.824.964.674.820.42%0.23%4.49%48,570,100233,570,000128%4.81-0.85%4.801.76%4.671.68%4.610.30%0.12%
上海钢联/300226.SZ
2019-11-1173.6274.2972.3872.83-1.58%-0.56%1.38%1,419,300103,946,00060%73.24-1.34%73.93-0.70%74.190.47%71.840.24%0.30%
光线传媒/300251.SZ
2019-11-119.259.539.219.32-0.32%-0.91%2.96%23,978,300225,540,000101%9.410.31%9.350.99%9.241.19%9.050.66%0.66%
朗玛信息/300288.SZ
2019-11-1111.2511.2810.8910.95-3.86%-1.02%-5.90%2,771,20030,658,00079%11.06-3.67%11.30-1.02%11.37-0.92%11.64-1.87%-0.45%
华录百纳/300291.SZ
2019-11-115.545.625.415.530.00%0.67%-1.29%3,672,70020,175,00098%5.49-1.13%5.51-0.24%5.53-0.50%5.60-1.32%-0.34%
三六五网/300295.SZ
2019-11-1112.0112.0111.4511.58-3.90%-1.22%-4.37%3,363,20039,427,00094%11.72-3.43%11.94-0.69%11.96-0.53%12.11-1.66%-0.20%
掌趣科技/300315.SZ
2019-11-115.035.124.874.90-3.16%-2.08%2.32%103,955,200520,163,000145%5.00-1.46%4.971.80%4.891.14%4.791.27%0.51%
新文化/300336.SZ
2019-11-113.843.843.703.72-3.38%-0.85%-4.64%9,507,90035,677,00074%3.75-2.77%3.81-0.65%3.82-0.99%3.90-1.17%-0.15%
全通教育/300359.SZ
2019-11-115.295.295.155.18-2.26%-0.29%-4.22%5,445,10028,289,000111%5.20-3.06%5.27-0.73%5.29-1.03%5.41-1.33%-0.72%
光环新网/300383.SZ
2019-11-1117.2617.8817.0617.390.69%-1.14%-1.60%28,474,500500,907,000123%17.591.20%17.350.29%17.45-0.21%17.67-1.16%-0.43%
腾信股份/300392.SZ
2019-11-116.716.746.576.61-2.22%-0.62%-7.20%2,288,80015,223,00047%6.65-2.52%6.76-0.60%6.82-1.19%7.12-1.83%-0.28%
歌华有线/600037.SH
2019-11-118.908.908.698.72-2.35%-0.60%-3.50%4,686,60041,114,00087%8.77-2.05%8.87-0.64%8.90-0.59%9.04-0.92%-0.42%
中视传媒/600088.SH
2019-11-1112.9412.9412.5612.59-3.67%-0.82%-5.66%2,897,90036,786,00095%12.69-3.13%12.93-1.46%13.03-1.32%13.35-1.39%-0.16%
号百控股/600640.SH
2019-11-1114.7714.7714.1114.20-3.60%-1.27%-7.94%5,132,20073,812,00080%14.38-3.66%14.74-1.75%15.02-2.32%15.42-1.42%-0.52%
新华传媒/600825.SH
2019-11-114.934.944.754.910.41%1.11%2.04%7,706,60037,424,00090%4.86-0.96%4.920.72%4.870.25%4.810.33%0.52%
广电网络/600831.SH
2019-11-118.618.798.528.53-4.69%-0.94%-5.38%12,155,700104,678,000108%8.61-4.63%8.81-1.98%8.95-1.17%9.02-0.79%0.07%
博瑞传播/600880.SH
2019-11-113.603.643.563.58-0.28%-0.50%-1.59%6,225,00022,400,000109%3.600.14%3.600.28%3.60-0.36%3.64-0.57%-0.40%
中南传媒/601098.SH
2019-11-1111.8411.8711.5111.57-2.12%-0.75%-1.22%3,722,80043,397,00073%11.66-1.58%11.76-0.55%11.78-0.04%11.71-0.13%-0.32%
皖新传媒/601801.SH
2019-11-115.325.325.215.22-1.88%-0.40%-4.36%3,468,60018,180,00080%5.24-1.95%5.30-0.90%5.33-0.71%5.46-0.55%-0.26%
凤凰传媒/601928.SH
2019-11-117.437.437.257.28-1.62%-0.27%-3.55%7,588,80055,401,00070%7.30-1.00%7.34-0.31%7.38-0.71%7.55-0.93%-1.24%
吉视传媒/601929.SH
2019-11-112.062.061.981.99-3.86%-1.19%-4.05%16,956,70034,151,000168%2.01-2.85%2.04-1.50%2.05-1.02%2.07-1.52%-0.41%
出版传媒/601999.SH
2019-11-115.505.525.345.39-2.36%-0.81%-3.65%1,221,2006,636,000121%5.43-2.23%5.50-0.97%5.54-0.74%5.59-0.64%-0.06%
人民网/603000.SH
2019-11-1119.5020.3619.3519.80-0.80%-0.07%-7.06%16,055,300318,102,00049%19.81-1.21%19.870.28%19.86-0.48%21.30-1.24%0.12%