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
南华生物/000504.SZ
2018-11-1615.2815.2815.1315.15-0.85%-0.27%-0.01%1,068,00016,224,00084%15.19-0.51%15.240.36%15.150.27%15.15-0.01%0.37%
电广传媒/000917.SZ
2018-11-166.006.755.936.516.03%2.05%16.71%129,174,800824,065,000214%6.388.27%6.025.13%5.875.12%5.583.84%3.02%
粤 传 媒/002181.SZ
2018-11-163.833.863.683.74-1.06%-0.27%5.62%15,545,40058,293,000125%3.750.86%3.710.71%3.671.33%3.541.37%1.22%
天威视讯/002238.SZ
2018-11-166.136.386.056.282.78%0.37%6.26%5,022,40031,425,000187%6.263.17%6.132.05%6.041.80%5.911.62%0.94%
奥飞娱乐/002292.SZ
2018-11-166.456.746.316.683.73%2.17%7.57%26,928,600176,051,000157%6.542.27%6.450.51%6.401.51%6.211.75%1.26%
焦点科技/002315.SZ
2018-11-1613.8014.2413.7014.061.81%0.14%5.44%3,720,80052,244,000152%14.042.18%13.831.73%13.631.48%13.341.15%0.67%
天神娱乐/002354.SZ
2018-11-166.877.246.606.89-2.27%0.12%9.91%64,495,600443,830,000197%6.881.73%6.743.36%6.542.69%6.272.87%1.70%
省广集团/002400.SZ
2018-11-163.043.153.043.081.65%-0.45%5.99%38,589,400119,390,000116%3.091.94%3.051.16%3.001.66%2.911.47%1.12%
三七互娱/002555.SZ
2018-11-1612.8713.2112.6213.172.25%2.01%5.00%10,694,600138,074,00093%12.910.56%12.840.41%12.740.87%12.540.10%1.01%
思美传媒/002712.SZ
2018-11-167.297.557.287.381.23%0.03%6.28%18,534,700136,756,00083%7.381.49%7.34-0.46%7.281.52%6.942.16%1.22%
华谊兄弟/300027.SZ
2018-11-165.505.635.435.48-1.44%-0.51%3.91%64,279,100354,062,000159%5.51-0.05%5.551.46%5.430.91%5.271.60%1.57%
星辉娱乐/300043.SZ
2018-11-164.024.083.974.01-0.74%-0.25%3.08%21,629,60086,955,000111%4.02-0.10%4.080.94%3.990.58%3.891.30%2.03%
中青宝/300052.SZ
2018-11-169.759.849.619.75-0.10%0.13%2.60%6,721,90065,452,000104%9.740.99%9.700.56%9.620.57%9.50-0.17%0.62%
蓝色光标/300058.SZ
2018-11-165.025.254.915.183.39%1.29%6.04%32,259,500164,978,000193%5.112.65%5.041.39%4.981.65%4.891.50%1.04%
东方财富/300059.SZ
2018-11-1613.7414.4013.7213.900.51%-0.62%6.24%230,823,0003,228,429,000147%13.993.27%13.602.68%13.332.41%13.0832.67%6.16%
华谊嘉信/300071.SZ
2018-11-163.883.913.773.85-2.53%0.44%4.90%23,668,00090,730,000104%3.830.84%3.82-0.34%3.811.03%3.671.07%1.27%
乐视网/300104.SZ
2018-11-163.533.753.513.60-0.28%-1.23%1.47%276,061,1001,006,361,000100%3.651.67%3.670.71%3.591.33%3.550.85%1.18%
顺网科技/300113.SZ
2018-11-1615.8615.8815.4515.55-1.46%-0.52%0.97%10,907,800170,498,000101%15.63-0.19%15.660.11%15.570.54%15.400.09%0.52%
华策影视/300133.SZ
2018-11-1610.5710.6210.2510.31-2.18%-0.71%-3.44%12,568,000130,509,000116%10.38-1.45%10.59-2.35%10.73-0.15%10.68-0.52%0.16%
天舟文化/300148.SZ
2018-11-164.674.724.564.58-1.29%-0.72%2.64%34,046,400157,052,000122%4.610.07%4.59-0.43%4.570.95%4.460.91%1.24%
上海钢联/300226.SZ
2018-11-1655.1256.3853.8054.79-0.74%-0.29%3.83%3,272,100179,799,000120%54.951.52%54.260.81%53.781.12%52.770.53%0.80%
光线传媒/300251.SZ
2018-11-168.148.177.958.03-1.23%0.06%2.12%32,597,400261,580,000107%8.03-0.17%8.07-0.10%8.020.46%7.860.76%1.07%
朗玛信息/300288.SZ
2018-11-1614.3314.8014.0014.281.64%-0.25%5.48%10,744,600153,825,000210%14.323.90%13.972.61%13.792.22%13.541.65%0.66%
华录百纳/300291.SZ
2018-11-165.605.725.505.640.71%0.43%5.70%8,976,10050,414,000111%5.621.50%5.570.80%5.481.24%5.340.91%0.91%
三六五网/300295.SZ
2018-11-1613.0813.3312.8913.240.91%0.78%5.74%8,190,100107,603,000123%13.140.21%13.051.30%12.821.22%12.520.84%0.71%
掌趣科技/300315.SZ
2018-11-164.314.374.254.29-0.69%-0.33%4.46%52,524,600226,065,000100%4.30-0.05%4.281.52%4.191.06%4.110.84%0.54%
新文化/300336.SZ
2018-11-165.015.154.965.152.18%1.72%6.96%46,546,200235,644,000146%5.061.48%5.031.74%4.931.09%4.821.56%1.68%
全通教育/300359.SZ
2018-11-166.806.906.726.80-1.45%0.07%3.93%17,171,600116,685,000111%6.800.21%6.770.70%6.680.92%6.540.76%0.76%
光环新网/300383.SZ
2018-11-1614.4514.5114.0914.29-1.11%-0.10%2.33%15,703,300224,640,00096%14.31-0.20%14.34-0.01%14.230.86%13.970.43%0.61%
腾信股份/300392.SZ
2018-11-167.227.577.197.401.93%0.49%5.96%14,243,400104,892,000133%7.362.56%7.231.52%7.121.38%6.980.87%0.45%
歌华有线/600037.SH
2018-11-169.419.689.369.541.17%0.03%3.56%5,129,60048,922,000133%9.541.73%9.431.09%9.321.13%9.210.58%0.49%
中视传媒/600088.SH
2018-11-168.919.158.828.990.00%0.32%5.24%2,523,80022,617,000123%8.960.95%8.841.19%8.731.10%8.541.03%0.83%
号百控股/600640.SH
2018-11-169.8610.099.689.961.12%0.70%6.16%6,153,90060,868,000145%9.891.07%9.752.01%9.571.61%9.381.25%0.66%
新华传媒/600825.SH
2018-11-164.974.974.974.979.96%0.00%20.78%2,503,80012,444,00076%4.979.96%4.444.52%4.292.58%4.122.08%1.40%
广电网络/600831.SH
2018-11-165.726.065.645.985.28%1.60%8.59%13,934,40082,018,000203%5.893.57%5.762.47%5.672.44%5.511.98%1.24%
博瑞传播/600880.SH
2018-11-164.404.534.314.481.59%1.06%5.86%24,402,100108,183,000136%4.431.49%4.400.23%4.361.14%4.231.29%1.28%
中南传媒/601098.SH
2018-11-1612.4212.4412.1212.18-1.46%-0.62%1.95%7,842,10096,113,000129%12.260.07%12.200.57%12.080.87%11.950.12%0.37%
皖新传媒/601801.SH
2018-11-167.487.777.257.693.64%1.92%7.03%27,323,900206,166,000222%7.55-0.04%7.491.67%7.371.83%7.191.83%1.32%
凤凰传媒/601928.SH
2018-11-167.847.857.547.71-0.90%0.52%4.13%9,071,70069,583,00094%7.67-1.16%7.690.54%7.600.94%7.401.07%1.04%
吉视传媒/601929.SH
2018-11-162.202.252.182.210.45%-0.23%3.22%17,549,60038,873,000134%2.221.05%2.200.69%2.170.84%2.140.85%0.80%
出版传媒/601999.SH
2018-11-165.485.765.425.724.76%2.14%6.84%7,812,30043,750,000222%5.603.11%5.491.38%5.451.57%5.351.56%1.14%
人民网/603000.SH
2018-11-168.288.428.148.270.00%0.22%7.19%9,123,90075,291,000120%8.251.13%8.112.08%7.942.10%7.721.49%1.17%