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
2019-01-2212.4712.6612.4712.550.16%0.11%-1.42%306,8003,846,00063%12.54-0.78%12.59-0.30%12.64-0.06%12.73-0.31%-0.02%
电广传媒/000917.SZ
2019-01-227.067.237.007.041.29%-0.73%-5.16%46,198,900327,650,00057%7.092.12%7.02-1.82%7.21-0.66%7.420.26%0.86%
粤 传 媒/002181.SZ
2019-01-224.764.994.694.77-1.45%-1.36%-1.57%41,192,100199,212,00061%4.841.55%4.84-1.43%4.890.51%4.850.75%2.28%
天威视讯/002238.SZ
2019-01-226.666.706.516.54-2.53%-0.85%-6.53%3,179,60020,974,00042%6.60-1.45%6.65-1.45%6.81-1.97%7.00-0.21%0.36%
奥飞娱乐/002292.SZ
2019-01-226.236.406.106.12-2.55%-1.97%0.29%17,157,900107,121,000140%6.24-1.48%6.220.63%6.170.70%6.100.49%0.51%
焦点科技/002315.SZ
2019-01-2212.4312.4312.1112.21-1.77%-0.02%-1.85%1,291,10015,767,000111%12.21-1.41%12.30-0.51%12.39-0.61%12.44-0.17%0.24%
天神娱乐/002354.SZ
2019-01-225.465.555.315.35-2.01%-1.15%-2.39%11,281,40061,056,00095%5.41-0.99%5.42-0.17%5.45-0.33%5.48-0.24%0.25%
省广集团/002400.SZ
2019-01-223.103.103.013.03-1.94%-0.75%-2.29%20,097,40061,359,00065%3.05-1.42%3.08-0.90%3.10-0.32%3.100.10%0.52%
三七互娱/002555.SZ
2019-01-2210.6510.6610.3710.42-2.53%-0.37%1.29%8,680,20090,788,00050%10.46-2.66%10.59-0.03%10.541.14%10.290.76%0.62%
思美传媒/002712.SZ
2019-01-226.266.286.166.17-1.44%-0.72%-1.92%4,919,50030,573,00061%6.22-1.13%6.26-0.27%6.28-0.24%6.29-0.16%0.21%
华谊兄弟/300027.SZ
2019-01-224.624.634.514.53-1.95%-0.77%-2.31%13,393,20061,145,00085%4.57-1.45%4.61-0.71%4.64-0.15%4.64-0.09%0.09%
星辉娱乐/300043.SZ
2019-01-223.423.423.313.33-2.63%-1.16%-3.14%7,932,90026,726,00086%3.37-1.58%3.40-0.67%3.43-0.49%3.44-0.09%0.17%
中青宝/300052.SZ
2019-01-2210.0510.189.789.89-1.59%-1.07%-2.21%6,051,00060,490,00084%10.00-0.88%10.05-0.28%10.09-0.07%10.11-0.23%0.09%
蓝色光标/300058.SZ
2019-01-224.344.384.254.28-1.38%-0.72%-3.41%11,211,00048,336,00094%4.31-0.51%4.32-0.85%4.37-0.79%4.43-0.34%0.05%
东方财富/300059.SZ
2019-01-2212.8412.9112.7012.75-1.01%-0.30%-0.39%55,500,900709,827,00065%12.79-1.36%12.860.19%12.850.01%12.800.01%0.34%
华谊嘉信/300071.SZ
2019-01-223.913.943.773.78-2.83%-1.61%-4.71%16,404,10063,018,00055%3.84-1.31%3.89-3.55%4.00-0.20%3.970.30%0.75%
乐视网/300104.SZ
2019-01-222.802.812.752.75-3.17%-1.04%-2.69%90,002,400250,076,00071%2.78-1.91%2.800.22%2.81-0.32%2.83-0.39%-0.04%
顺网科技/300113.SZ
2019-01-2213.0013.0012.7912.79-1.62%-0.48%-1.92%5,612,60072,135,00084%12.85-1.26%12.930.05%12.97-0.16%13.04-0.16%-0.25%
华策影视/300133.SZ
2019-01-227.697.707.417.47-2.99%-0.72%-3.24%12,578,00094,639,000130%7.52-2.49%7.63-1.47%7.70-0.52%7.72-0.49%-0.94%
天舟文化/300148.SZ
2019-01-224.794.904.664.78-0.62%-0.08%-2.45%31,813,800152,213,00062%4.78-0.66%4.79-0.73%4.88-0.10%4.90-0.12%0.57%
上海钢联/300226.SZ
2019-01-2249.8049.9047.6948.00-3.88%-0.64%-2.20%3,922,400189,497,000182%48.31-3.55%49.19-2.32%50.02-0.87%49.080.14%0.79%
光线传媒/300251.SZ
2019-01-228.828.908.548.68-2.58%-0.32%0.05%38,639,600336,468,000109%8.71-2.36%8.81-0.70%8.850.22%8.680.34%0.71%
朗玛信息/300288.SZ
2019-01-2213.1513.1512.9112.97-1.29%0.04%-4.03%2,512,30032,572,00054%12.97-1.60%13.09-1.09%13.33-1.05%13.52-0.28%0.11%
华录百纳/300291.SZ
2019-01-224.754.804.674.70-1.67%-0.61%-2.14%4,214,60019,930,00077%4.73-1.29%4.77-0.94%4.83-0.19%4.800.13%0.47%
三六五网/300295.SZ
2019-01-2212.2312.2712.0012.06-1.39%-0.36%-1.11%2,081,70025,196,00062%12.10-1.23%12.16-0.08%12.210.04%12.20-0.12%0.15%
掌趣科技/300315.SZ
2019-01-223.633.693.613.61-0.55%-0.91%-1.26%24,136,50087,933,00091%3.640.08%3.640.14%3.640.14%3.660.08%0.12%
新文化/300336.SZ
2019-01-224.975.104.934.95-0.80%-1.02%-0.06%16,306,10081,541,00064%5.00-1.19%5.00-0.68%5.040.30%4.950.30%0.89%
全通教育/300359.SZ
2019-01-226.166.216.066.08-1.30%-0.72%-2.80%4,874,50029,851,00072%6.12-0.73%6.15-0.47%6.24-0.34%6.26-0.14%0.31%
光环新网/300383.SZ
2019-01-2214.3314.4713.9414.12-1.67%-0.11%0.51%13,879,300196,195,00089%14.14-1.38%14.140.03%14.18-0.11%14.050.44%0.78%
腾信股份/300392.SZ
2019-01-226.696.876.696.760.45%-0.24%-2.85%4,753,50032,209,00059%6.781.51%6.680.08%6.73-0.19%6.96-0.46%-1.02%
歌华有线/600037.SH
2019-01-229.209.259.089.10-1.41%-0.22%-1.42%5,503,30050,189,000108%9.12-1.45%9.17-0.30%9.18-0.13%9.23-0.07%0.50%
中视传媒/600088.SH
2019-01-228.788.888.698.75-0.79%-0.23%-1.07%975,7008,557,00056%8.77-0.71%8.79-0.71%8.850.00%8.850.11%0.48%
号百控股/600640.SH
2019-01-2210.4310.5610.1610.20-2.67%-0.70%-4.51%3,717,40038,184,00054%10.27-2.15%10.39-1.09%10.54-1.30%10.68-0.05%0.54%
新华传媒/600825.SH
2019-01-225.666.075.555.841.92%0.21%3.95%70,914,200413,260,000115%5.832.73%5.73-0.38%5.741.22%5.620.30%0.90%
广电网络/600831.SH
2019-01-227.627.727.517.56-1.82%-0.58%-5.52%16,976,800129,086,00039%7.60-0.91%7.62-1.00%7.73-0.85%8.000.73%1.26%
博瑞传播/600880.SH
2019-01-223.883.923.853.86-1.03%-0.80%-1.25%4,065,80015,821,00075%3.89-0.15%3.89-0.44%3.91-0.08%3.91-0.05%0.25%
中南传媒/601098.SH
2019-01-2212.6712.8212.5012.721.68%0.36%0.82%5,274,40066,847,000110%12.671.34%12.62-0.32%12.650.25%12.620.14%0.02%
皖新传媒/601801.SH
2019-01-226.996.996.776.84-1.72%-0.38%-2.72%5,168,50035,488,000109%6.87-1.83%6.96-1.19%7.02-0.44%7.03-0.28%0.31%
凤凰传媒/601928.SH
2019-01-227.837.837.687.74-1.02%-0.21%2.86%7,916,00061,396,00088%7.76-0.21%7.720.95%7.621.24%7.530.11%-0.54%
吉视传媒/601929.SH
2019-01-222.222.222.182.19-1.35%-0.14%-0.73%8,391,60018,399,00049%2.19-0.95%2.21-0.41%2.210.09%2.210.18%0.51%
出版传媒/601999.SH
2019-01-225.365.475.365.471.86%0.70%0.11%2,675,30014,531,000111%5.430.95%5.39-1.71%5.48-0.07%5.46-0.20%0.42%
人民网/603000.SH
2019-01-228.318.408.208.24-0.48%-0.37%0.72%4,703,00038,897,00078%8.27-0.58%8.280.06%8.280.28%8.180.49%0.85%