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
2021-04-2013.9614.0913.6314.000.29%0.63%3.66%1,145,60015,939,000144%13.91-0.32%13.811.13%13.651.32%13.51-0.19%0.45%
电广传媒/000917.SZ
2021-04-205.095.245.085.090.20%-1.24%-2.96%27,185,900140,111,00083%5.150.70%5.16-3.43%5.320.40%5.250.02%1.63%
粤 传 媒/002181.SZ
2021-04-204.394.544.364.400.00%-1.21%1.66%8,897,40039,631,000142%4.451.30%4.410.80%4.380.74%4.330.63%0.18%
天威视讯/002238.SZ
2021-04-206.396.476.336.36-0.63%-0.45%1.19%2,450,00015,652,000131%6.39-0.13%6.390.49%6.340.54%6.290.37%-0.04%
奥飞娱乐/002292.SZ
2021-04-206.196.286.116.12-1.45%-1.02%2.39%18,506,900114,427,00089%6.180.83%6.150.64%6.090.71%5.980.59%0.62%
焦点科技/002315.SZ
2021-04-2021.6121.8421.2421.31-1.80%-0.62%-2.37%4,150,00088,990,00066%21.44-0.88%21.500.51%21.340.24%21.83-0.57%-0.42%
*ST天娱/002354.SZ
2021-04-203.093.153.063.09-0.32%-0.58%-1.87%4,867,30015,130,00052%3.11-0.13%3.110.55%3.08-0.29%3.150.10%0.57%
省广集团/002400.SZ
2021-04-205.976.155.885.90-2.16%-1.72%0.68%127,105,800763,004,00073%6.000.25%6.04-2.14%6.111.11%5.860.58%1.14%
三七互娱/002555.SZ
2021-04-2022.1823.1422.0222.662.07%-0.47%1.93%49,196,7001,120,070,000212%22.773.38%22.382.50%22.211.92%22.230.02%0.07%
思美传媒/002712.SZ
2021-04-205.005.294.985.040.20%-1.62%0.46%12,394,80063,498,000150%5.121.09%5.100.91%5.050.84%5.020.66%0.24%
华谊兄弟/300027.SZ
2021-04-203.944.033.923.991.27%0.66%2.44%23,813,60094,395,000166%3.960.94%3.930.98%3.910.72%3.900.52%0.18%
星辉娱乐/300043.SZ
2021-04-203.443.513.403.40-1.45%-1.13%0.41%18,729,10064,408,00094%3.44-1.24%3.470.35%3.440.41%3.390.36%0.50%
中青宝/300052.SZ
2021-04-207.718.177.617.732.93%-1.97%2.98%12,761,900100,625,000322%7.895.12%7.714.18%7.613.88%7.512.12%0.23%
蓝色光标/300058.SZ
2021-04-206.626.726.556.57-0.61%-0.88%3.14%52,950,400350,930,000132%6.631.36%6.521.69%6.431.56%6.370.44%-0.19%
东方财富/300059.SZ
2021-04-2029.7730.3529.7129.78-1.13%-0.88%4.84%186,842,1005,613,620,000119%30.051.92%29.421.72%28.951.72%28.410.57%0.21%
华谊嘉信/300071.SZ
2021-04-202.142.302.132.170.93%-1.94%-0.18%24,070,50053,272,000234%2.213.17%2.172.60%2.151.27%2.170.18%-0.32%
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
2021-04-2013.1913.4113.0813.17-0.75%-0.58%1.15%6,435,60085,251,000135%13.250.05%13.220.46%13.130.60%13.020.22%-0.09%
华策影视/300133.SZ
2021-04-206.586.686.536.590.30%-0.21%0.18%19,460,500128,510,00068%6.600.06%6.600.26%6.61-0.71%6.580.40%0.67%
天舟文化/300148.SZ
2021-04-203.253.333.223.24-0.31%-1.07%0.93%19,722,00064,590,000110%3.280.61%3.260.59%3.240.62%3.210.38%0.00%
上海钢联/300226.SZ
2021-04-2062.9064.3862.5363.25-0.02%-0.50%-1.51%2,493,000158,477,000120%63.570.29%63.73-0.40%64.25-0.50%64.22-0.15%0.41%
光线传媒/300251.SZ
2021-04-2012.0412.3712.0012.211.16%-0.16%4.27%17,189,800210,228,000217%12.231.80%12.032.35%11.812.14%11.711.09%-0.06%
朗玛信息/300288.SZ
2021-04-209.229.339.139.17-0.97%-0.64%1.28%2,337,10021,570,000102%9.23-0.10%9.180.67%9.110.61%9.050.19%-0.12%
华录百纳/300291.SZ
2021-04-205.305.305.215.22-0.57%-0.67%1.91%4,743,20024,926,000108%5.260.04%5.230.95%5.170.74%5.120.31%0.13%
三六五网/300295.SZ
2021-04-2010.3510.4310.2510.30-0.48%-0.34%1.55%1,466,00015,151,00095%10.34-0.30%10.300.76%10.200.81%10.140.14%-0.16%
掌趣科技/300315.SZ
2021-04-205.135.245.085.09-1.17%-1.43%-0.06%51,808,400267,531,000146%5.160.80%5.121.03%5.090.65%5.090.08%-0.19%
新文化/300336.SZ
2021-04-202.912.982.892.90-0.68%-0.96%1.22%11,824,40034,618,000106%2.930.03%2.920.69%2.890.56%2.870.32%0.10%
全通教育/300359.SZ
2021-04-205.865.955.805.83-0.51%-0.83%1.13%7,115,80041,831,000104%5.880.27%5.890.79%5.830.59%5.770.23%-0.08%
光环新网/300383.SZ
2021-04-2017.3917.5917.3317.510.29%0.30%1.54%12,517,100218,528,000132%17.460.47%17.360.87%17.240.61%17.240.06%-0.05%
腾信股份/300392.SZ
2021-04-208.018.127.887.93-1.25%-0.83%1.82%1,756,60014,045,00092%8.00-0.93%7.981.23%7.820.81%7.790.19%-0.55%
歌华有线/600037.SH
2021-04-209.6710.059.659.982.89%0.79%6.26%22,113,600218,977,000139%9.901.20%9.781.54%9.621.64%9.391.03%0.68%
中视传媒/600088.SH
2021-04-2013.0113.9312.8813.794.08%1.75%9.85%23,571,500319,465,000204%13.551.61%13.202.43%12.933.04%12.552.26%1.21%
号百控股/600640.SH
2021-04-2012.5012.5211.8911.98-4.08%-1.80%0.72%9,646,900117,679,00091%12.20-0.31%12.180.51%12.080.82%11.890.92%0.87%
新华传媒/600825.SH
2021-04-204.494.694.484.601.55%-0.37%4.76%9,115,70042,089,000191%4.622.35%4.521.98%4.461.69%4.391.32%0.08%
广电网络/600831.SH
2021-04-205.956.075.926.011.18%-0.02%3.39%11,171,70067,158,000127%6.010.18%5.971.17%5.891.13%5.810.52%0.02%
博瑞传播/600880.SH
2021-04-204.194.264.134.14-1.43%-1.36%0.34%10,640,30044,661,000103%4.200.26%4.190.55%4.150.49%4.130.19%-0.87%
中南传媒/601098.SH
2021-04-2010.8110.9610.8010.920.65%0.26%3.62%5,057,80055,090,00070%10.89-0.23%10.920.44%10.830.97%10.540.50%0.08%
皖新传媒/601801.SH
2021-04-205.045.105.025.040.00%-0.43%1.12%6,080,20030,777,00099%5.060.02%5.070.42%5.040.38%4.980.26%0.10%
凤凰传媒/601928.SH
2021-04-206.706.806.676.72-0.30%-0.34%1.31%5,915,60039,889,000108%6.74-0.81%6.770.15%6.720.43%6.630.29%0.04%
吉视传媒/601929.SH
2021-04-201.901.931.891.900.00%-0.37%1.33%16,639,10031,733,00078%1.910.21%1.910.47%1.890.64%1.880.27%0.32%
出版传媒/601999.SH
2021-04-206.276.996.276.705.51%-1.30%4.07%33,953,800230,480,000371%6.794.83%6.563.03%6.523.07%6.443.26%0.94%
人民网/603000.SH
2021-04-2017.2418.4517.2117.932.99%-0.23%4.24%21,466,500385,793,000252%17.972.43%17.591.99%17.462.06%17.201.49%0.22%