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
2019-03-2014.1915.6014.1315.6010.01%3.76%10.20%7,619,700114,556,000229%15.036.83%14.605.14%14.333.74%14.161.64%0.51%
电广传媒/000917.SZ
2019-03-209.9910.339.6510.04-0.89%0.32%4.03%104,802,5001,048,834,00079%10.01-1.38%9.970.14%9.880.32%9.650.57%1.37%
粤 传 媒/002181.SZ
2019-03-206.517.066.416.895.03%1.28%8.13%65,015,300442,310,000106%6.805.07%6.572.95%6.44-0.42%6.370.90%1.57%
天威视讯/002238.SZ
2019-03-2010.4910.9910.2510.680.00%0.75%4.58%13,192,500139,855,00077%10.601.99%10.292.60%10.14-0.18%10.211.72%2.06%
奥飞娱乐/002292.SZ
2019-03-209.4110.199.229.310.00%-3.21%7.00%97,376,700936,679,000172%9.627.63%9.126.30%8.873.21%8.703.13%2.33%
焦点科技/002315.SZ
2019-03-2015.2815.4814.9315.27-0.07%0.53%-1.35%3,075,40046,716,00064%15.19-0.64%15.140.68%15.01-0.75%15.480.06%0.48%
天神娱乐/002354.SZ
2019-03-205.866.135.826.001.69%0.45%-0.86%35,064,600209,442,00067%5.97-0.50%5.951.05%5.85-0.58%6.050.40%1.08%
省广集团/002400.SZ
2019-03-204.014.043.823.95-1.25%0.48%0.20%46,883,800184,283,00062%3.93-1.90%3.960.33%3.92-0.76%3.940.72%1.18%
三七互娱/002555.SZ
2019-03-2014.9615.1814.4914.78-1.27%0.09%-4.45%15,256,200225,276,00044%14.77-2.03%14.810.74%14.77-3.66%15.470.55%1.51%
思美传媒/002712.SZ
2019-03-208.528.668.358.611.41%1.12%-2.31%15,280,900130,110,00046%8.52-0.28%8.52-0.50%8.64-2.78%8.810.55%1.25%
华谊兄弟/300027.SZ
2019-03-205.755.815.625.77-0.17%1.02%-1.82%38,253,700218,503,00058%5.71-1.94%5.76-0.31%5.77-1.22%5.880.12%0.72%
星辉娱乐/300043.SZ
2019-03-206.246.396.036.28-1.57%1.11%-3.07%24,600,100152,794,00037%6.21-1.55%6.25-1.85%6.48-4.86%6.481.94%4.05%
中青宝/300052.SZ
2019-03-2011.6411.9611.3811.720.69%0.34%-2.08%8,133,20094,999,00055%11.680.27%11.611.01%11.51-1.74%11.970.43%0.92%
蓝色光标/300058.SZ
2019-03-205.975.975.565.78-3.18%0.16%0.78%74,710,400431,182,00064%5.77-2.58%5.76-0.43%5.74-0.64%5.740.88%1.54%
东方财富/300059.SZ
2019-03-2019.6220.2019.4919.871.38%0.26%-1.21%259,429,5005,141,410,00076%19.820.40%19.640.64%19.540.07%20.11-1.07%0.36%
华谊嘉信/300071.SZ
2019-03-204.284.324.114.23-0.70%0.62%-2.78%17,971,70075,548,00049%4.20-2.07%4.28-2.79%4.410.00%4.350.28%0.91%
乐视网/300104.SZ
2019-03-203.053.072.993.03-1.62%0.17%-3.01%170,062,200514,376,00063%3.03-2.55%3.06-0.26%3.06-1.55%3.120.23%0.84%
顺网科技/300113.SZ
2019-03-2017.1617.8517.1017.573.23%0.62%-4.75%28,790,300502,714,00066%17.461.68%17.181.33%17.08-1.40%18.451.08%2.15%
华策影视/300133.SZ
2019-03-208.548.548.148.30-3.04%0.22%-1.66%24,198,500200,407,00089%8.28-1.83%8.34-0.30%8.34-0.76%8.44-0.05%0.62%
天舟文化/300148.SZ
2019-03-204.975.124.785.041.41%1.94%-0.63%60,152,000297,403,00092%4.94-0.72%4.960.16%4.96-2.80%5.070.48%1.26%
上海钢联/300226.SZ
2019-03-2086.6988.8884.8386.90-0.88%0.59%6.24%3,218,700278,063,00055%86.39-2.03%86.841.14%84.49-0.15%81.790.72%1.02%
光线传媒/300251.SZ
2019-03-208.858.948.608.79-0.68%0.32%-0.98%32,354,800283,482,00070%8.76-1.12%8.770.63%8.70-0.42%8.88-0.97%0.13%
朗玛信息/300288.SZ
2019-03-2016.6916.9616.2116.760.66%0.96%-1.36%8,244,700136,863,00059%16.60-0.31%16.510.84%16.39-2.35%16.990.59%1.25%
华录百纳/300291.SZ
2019-03-206.126.195.916.140.00%1.25%-3.06%6,397,30038,794,00039%6.06-1.69%6.090.43%6.04-1.37%6.330.51%1.52%
三六五网/300295.SZ
2019-03-2015.6016.2315.2616.083.14%1.95%0.63%7,063,700111,410,00068%15.770.14%15.671.14%15.49-1.45%15.980.21%0.93%
掌趣科技/300315.SZ
2019-03-204.214.264.104.19-0.71%0.43%-3.21%48,487,000202,300,00044%4.17-1.46%4.190.12%4.18-1.65%4.330.32%1.14%
新文化/300336.SZ
2019-03-205.505.515.275.45-1.09%1.32%-3.06%34,821,000187,294,00085%5.38-2.29%5.44-0.57%5.44-1.75%5.620.05%0.79%
全通教育/300359.SZ
2019-03-157.197.317.117.221.26%0.29%-2.39%16,494,600118,741,00052%7.20-0.13%7.39-3.27%7.59-0.52%7.400.42%1.34%
光环新网/300383.SZ
2019-03-2018.3818.5717.8818.34-0.43%0.97%-4.47%17,410,300316,237,00051%18.16-2.53%18.35-0.35%18.36-1.27%19.20-0.43%0.82%
腾信股份/300392.SZ
2019-03-208.838.928.448.70-3.01%0.31%-3.56%11,702,100101,497,00065%8.67-3.20%8.81-2.46%8.95-1.58%9.02-0.10%0.70%
歌华有线/600037.SH
2019-03-2011.8011.9011.5111.77-1.26%0.31%0.88%16,714,200196,129,00085%11.730.23%11.641.11%11.50-0.54%11.670.18%0.54%
中视传媒/600088.SH
2019-03-2022.4022.4021.8522.4010.02%0.07%31.73%15,099,700337,989,00084%22.3812.66%19.798.21%18.414.27%17.013.79%4.26%
号百控股/600640.SH
2019-03-2013.6614.2213.1113.55-1.81%-1.04%-1.65%12,400,900169,798,00066%13.691.36%13.431.16%13.37-1.79%13.780.67%1.41%
新华传媒/600825.SH
2019-03-207.197.346.927.190.14%0.70%-0.72%39,310,200280,693,00057%7.14-0.08%7.13-0.54%7.14-2.74%7.240.51%1.01%
广电网络/600831.SH
2019-03-2010.4011.159.9011.159.96%6.01%17.90%92,946,400977,641,000192%10.526.08%10.068.18%9.674.61%9.462.60%0.64%
博瑞传播/600880.SH
2019-03-204.544.554.374.46-0.89%0.04%-0.60%12,605,10056,191,00055%4.46-0.54%4.460.45%4.43-0.83%4.490.40%1.03%
中南传媒/601098.SH
2019-03-2013.1613.4313.0413.200.00%-0.25%-0.08%8,679,000114,849,00066%13.230.29%13.101.67%12.91-0.69%13.21-0.26%-0.14%
皖新传媒/601801.SH
2019-03-208.168.167.898.06-0.74%0.40%0.54%12,515,600100,475,00074%8.03-1.21%8.080.65%7.98-0.56%8.020.09%0.43%
凤凰传媒/601928.SH
2019-03-208.979.048.658.85-0.78%0.48%-0.56%11,634,700102,482,00044%8.81-1.30%8.830.19%8.83-2.67%8.900.23%0.67%
吉视传媒/601929.SH
2019-03-202.923.042.893.011.35%1.24%1.31%104,388,700310,311,00093%2.971.78%2.921.81%2.88-4.03%2.970.41%1.09%
出版传媒/601999.SH
2019-03-206.676.746.586.700.30%0.53%-0.67%4,713,30031,414,00059%6.67-0.03%6.640.88%6.56-2.03%6.750.21%0.72%
人民网/603000.SH
2019-03-2027.3028.5026.8828.281.33%1.94%-0.41%89,342,6002,478,439,00089%27.740.05%27.170.75%27.31-5.41%28.400.86%3.71%