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
2020-09-3013.7214.4013.7214.192.60%0.45%0.06%712,10010,059,000124%14.132.09%14.020.72%14.00-0.14%14.18-0.52%-0.27%
电广传媒/000917.SZ
2020-09-306.126.156.046.09-0.33%-0.36%-2.72%4,870,10029,764,00077%6.11-0.31%6.13-0.20%6.15-0.49%6.26-0.24%-0.28%
粤 传 媒/002181.SZ
2020-09-304.544.604.524.540.00%-0.35%-2.62%1,964,8008,951,00076%4.560.71%4.53-0.09%4.56-0.85%4.66-0.28%-0.57%
天威视讯/002238.SZ
2020-09-306.656.706.496.53-1.80%-0.64%-4.96%2,903,90019,085,000101%6.57-1.44%6.62-0.84%6.70-1.15%6.87-0.62%-0.36%
奥飞娱乐/002292.SZ
2020-09-307.187.186.766.79-4.63%-1.81%-3.18%33,668,300232,815,000118%6.92-2.72%6.990.20%6.97-0.19%7.01-0.38%-0.93%
焦点科技/002315.SZ
2020-09-3018.5218.6518.2518.44-0.32%-0.09%-4.90%4,274,80078,900,00048%18.46-0.24%18.55-1.42%18.80-0.90%19.39-0.54%-1.44%
*ST天娱/002354.SZ
2020-09-303.373.373.163.16-5.11%-0.85%-11.01%8,019,10025,553,000229%3.19-6.43%3.34-5.26%3.41-4.83%3.55-3.69%-1.10%
省广集团/002400.SZ
2020-09-306.926.966.806.85-0.58%-0.17%-9.04%43,025,000295,244,00037%6.86-0.91%6.96-1.45%7.08-1.85%7.53-0.20%0.02%
三七互娱/002555.SZ
2020-09-3040.7841.2239.3339.69-2.14%-1.00%-1.52%19,982,300801,113,000104%40.09-0.69%40.09-0.26%40.41-0.20%40.30-0.24%-0.47%
思美传媒/002712.SZ
2020-09-306.716.716.716.71-9.93%0.00%-29.94%3,017,90020,251,00040%6.71-9.97%7.17-21.13%8.88-6.19%9.58-2.57%-0.36%
华谊兄弟/300027.SZ
2020-09-304.884.974.854.961.64%1.12%-4.45%20,998,100102,994,00053%4.91-0.18%4.94-0.12%4.96-0.96%5.19-1.33%-0.98%
星辉娱乐/300043.SZ
2020-09-304.024.073.954.01-0.25%0.02%-6.66%15,158,60060,775,00045%4.01-0.99%4.04-0.96%4.10-1.91%4.30-0.95%-1.32%
中青宝/300052.SZ
2020-09-3011.7111.7511.4111.55-0.60%-0.15%-4.56%6,565,80075,945,00065%11.57-2.17%11.92-1.15%11.96-0.60%12.10-0.40%-1.25%
蓝色光标/300058.SZ
2020-09-307.547.557.287.33-1.87%-0.93%-8.15%39,105,800289,345,00045%7.40-1.58%7.48-2.26%7.62-1.21%7.98-0.83%-0.14%
东方财富/300059.SZ
2020-09-3024.3624.4623.8423.99-0.91%-0.76%-1.09%133,242,6003,220,833,00060%24.17-0.41%24.140.21%24.09-0.03%24.260.23%-0.18%
华谊嘉信/300071.SZ
2020-09-253.413.543.313.34-2.62%-1.82%-7.79%23,844,70081,108,00047%3.40-3.74%3.56-1.88%3.59-0.08%3.620.89%-0.78%
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
2020-09-3018.0118.0317.5817.71-0.90%-0.51%-6.06%9,517,800169,426,00074%17.80-1.07%17.91-0.62%18.08-1.18%18.85-0.49%-1.01%
华策影视/300133.SZ
2020-09-307.707.837.537.63-0.91%-0.53%-5.67%19,173,600147,072,00080%7.67-0.44%7.69-0.54%7.78-1.26%8.09-1.11%-0.89%
天舟文化/300148.SZ
2020-09-304.854.934.684.73-1.87%-1.23%-6.00%25,469,500121,982,00095%4.79-2.21%4.88-0.77%4.89-0.83%5.03-1.28%-1.88%
上海钢联/300226.SZ
2020-09-3066.8666.9964.8865.68-1.20%-0.08%-4.27%1,235,70081,227,00057%65.73-1.19%66.58-0.92%67.38-1.76%68.61-0.17%-0.56%
光线传媒/300251.SZ
2020-09-3015.8116.6915.7216.666.59%2.21%6.33%52,971,800863,457,000174%16.303.30%16.022.11%15.891.34%15.670.26%-0.58%
朗玛信息/300288.SZ
2020-09-3013.6914.0913.5113.931.98%0.87%-5.36%14,219,600196,368,00061%13.81-0.54%14.00-2.97%14.61-3.14%14.72-0.20%0.42%
华录百纳/300291.SZ
2020-09-306.256.376.076.15-1.60%-0.79%-8.45%11,554,60071,627,00076%6.20-1.51%6.30-2.76%6.60-1.39%6.72-1.32%-0.47%
三六五网/300295.SZ
2020-09-3014.2614.3613.8313.98-1.62%-0.36%-9.71%4,601,40064,558,00032%14.03-1.55%14.20-0.64%14.46-2.44%15.48-0.08%0.55%
掌趣科技/300315.SZ
2020-09-306.946.976.716.82-1.45%-0.18%-7.50%63,844,200436,176,00070%6.83-2.05%6.99-1.42%7.27-0.97%7.37-0.94%-1.26%
新文化/300336.SZ
2020-09-304.714.724.614.62-1.28%-1.01%-6.15%12,838,10059,916,00041%4.67-1.14%4.69-0.23%4.72-1.05%4.92-1.36%-1.64%
全通教育/300359.SZ
2020-09-307.357.647.267.330.41%-1.19%-5.22%17,021,800126,268,00077%7.421.76%7.330.40%7.40-1.41%7.73-1.20%-1.95%
光环新网/300383.SZ
2020-09-3022.6722.6722.2022.36-0.40%-0.22%-4.18%13,352,900299,230,00070%22.41-0.38%22.46-0.43%22.66-0.87%23.34-0.09%-0.38%
腾信股份/300392.SZ
2020-09-3010.3810.5010.1110.23-1.06%-0.34%1.66%8,091,40083,055,00097%10.27-1.28%10.270.76%10.130.53%10.060.53%-0.14%
歌华有线/600037.SH
2020-09-3011.5811.7911.0711.34-1.39%-0.40%-7.33%18,649,600212,335,000182%11.39-3.84%11.75-2.46%11.88-2.33%12.24-1.94%-0.51%
中视传媒/600088.SH
2020-09-3011.9011.9911.6611.77-1.18%-0.48%-3.33%1,318,70015,596,00089%11.83-1.05%11.90-0.55%11.97-0.58%12.18-0.32%-0.44%
号百控股/600640.SH
2020-09-3015.8616.0415.5815.66-1.07%-0.24%-4.17%2,224,60034,920,00080%15.70-1.46%15.82-0.73%15.95-1.31%16.34-0.80%-0.06%
新华传媒/600825.SH
2020-09-306.596.606.256.30-4.11%-1.13%-7.57%8,652,50055,136,00038%6.37-1.12%6.43-1.61%6.58-1.26%6.820.32%1.09%
广电网络/600831.SH
2020-09-307.507.507.297.35-1.47%-0.62%-4.05%6,014,10044,482,00064%7.40-1.18%7.46-0.45%7.53-0.62%7.66-0.57%-0.68%
博瑞传播/600880.SH
2020-09-304.044.063.983.99-0.99%-0.55%-4.86%3,297,30013,228,00068%4.01-1.16%4.05-0.57%4.08-0.92%4.19-0.64%-0.84%
中南传媒/601098.SH
2020-09-3010.8510.9610.7310.860.00%0.04%-0.53%6,771,20073,506,00086%10.860.17%10.850.44%10.77-0.07%10.92-0.14%-0.30%
皖新传媒/601801.SH
2020-09-305.395.395.245.30-0.56%-0.21%-3.51%5,313,10028,218,00062%5.31-0.36%5.31-0.09%5.34-0.69%5.49-0.36%-0.63%
凤凰传媒/601928.SH
2020-09-307.327.337.167.17-2.18%-1.04%-1.02%6,156,50044,603,00095%7.25-0.98%7.270.10%7.26-0.30%7.240.14%-0.05%
吉视传媒/601929.SH
2020-09-302.202.202.152.16-1.82%-0.64%-3.44%14,750,20032,062,00092%2.17-1.00%2.19-0.73%2.20-0.94%2.24-0.62%-0.51%
出版传媒/601999.SH
2020-09-305.975.985.835.91-0.34%0.27%-4.04%1,709,00010,073,00073%5.89-1.32%5.94-0.50%5.98-1.61%6.16-0.45%-0.61%
人民网/603000.SH
2020-09-3018.9318.9318.4818.54-1.49%-0.63%-1.43%5,028,40093,822,00090%18.66-1.36%18.86-0.18%18.78-0.14%18.81-0.06%-0.29%