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
2020-07-0313.9514.4013.2014.152.09%1.92%14.66%3,716,00051,594,000131%13.88-0.23%13.614.08%13.241.70%12.343.74%3.36%
电广传媒/000917.SZ
2020-07-036.406.506.376.501.72%0.65%1.93%33,137,000213,997,000158%6.461.48%6.391.04%6.360.05%6.380.20%0.04%
粤 传 媒/002181.SZ
2020-07-035.055.185.055.161.78%0.84%-0.25%11,302,40057,839,00096%5.121.47%5.071.16%5.03-0.24%5.17-1.45%-0.24%
天威视讯/002238.SZ
2020-07-036.836.856.776.81-0.29%0.15%-10.63%7,818,50053,165,00057%6.80-0.09%6.780.09%6.80-1.95%7.62-1.53%-0.74%
奥飞娱乐/002292.SZ
2020-07-038.428.528.168.28-2.36%-0.44%-0.25%38,755,800322,343,00075%8.32-0.62%8.34-0.26%8.37-0.54%8.30-0.11%0.70%
焦点科技/002315.SZ
2020-07-0314.9215.8014.9115.223.33%-0.45%2.75%10,065,900153,900,000190%15.294.59%14.923.12%14.722.35%14.810.38%0.16%
*ST天娱/002354.SZ
2020-07-033.223.263.163.20-0.62%0.25%0.31%4,032,30012,871,00052%3.19-1.54%3.26-2.46%3.311.28%3.190.16%-0.03%
省广集团/002400.SZ
2020-07-0311.5511.8611.0011.05-2.73%-2.99%3.07%453,057,5005,160,701,000119%11.392.76%11.232.59%10.942.22%10.720.14%-0.11%
三七互娱/002555.SZ
2020-07-0343.8845.2042.5944.690.65%1.26%2.97%26,955,7001,189,680,00096%44.14-0.52%44.75-1.16%44.890.09%43.400.78%1.26%
思美传媒/002712.SZ
2020-07-036.967.156.927.111.57%0.62%-0.84%6,920,00048,898,00096%7.072.50%6.980.62%6.98-0.07%7.17-0.14%0.05%
华谊兄弟/300027.SZ
2020-07-033.873.993.853.921.29%0.15%3.00%41,836,700163,734,000169%3.912.11%3.841.89%3.791.18%3.810.37%-0.81%
星辉娱乐/300043.SZ
2020-07-033.974.023.903.98-0.50%0.56%-3.66%41,409,700163,894,00074%3.96-0.40%3.96-0.30%3.99-2.01%4.13-1.41%-0.74%
中青宝/300052.SZ
2020-07-0313.0613.3112.6713.05-0.15%0.79%7.66%46,058,000596,376,000165%12.951.63%12.632.48%12.392.00%12.121.28%0.48%
蓝色光标/300058.SZ
2020-07-037.958.217.918.000.38%-0.66%-4.19%120,712,100972,084,00067%8.051.47%8.001.14%7.910.41%8.35-0.62%0.45%
东方财富/300059.SZ
2020-07-0321.9223.4521.6322.804.11%1.22%16.61%647,753,20014,590,842,000160%22.537.63%21.375.83%20.564.09%19.553.27%2.06%
华谊嘉信/300071.SZ
2020-07-032.232.312.212.302.68%1.46%1.14%17,774,20040,297,000102%2.272.95%2.221.60%2.200.69%2.27-0.35%-0.49%
乐视退/300104.SZ
2020-07-030.230.250.230.23-11.54%-0.86%-11.54%124,927,40029,034,000162%0.23-11.11%0.26-2.29%0.26-2.65%0.26-2.62%-15.65%
顺网科技/300113.SZ
2020-07-0325.0025.3324.5125.030.16%0.27%-1.55%22,244,200555,250,00078%24.96-0.56%24.970.79%24.73-1.15%25.42-0.28%0.55%
华策影视/300133.SZ
2020-07-037.787.907.607.74-1.40%0.19%3.74%50,980,000393,814,000181%7.73-0.68%7.691.18%7.591.42%7.460.11%-0.11%
天舟文化/300148.SZ
2020-07-034.224.304.164.240.24%0.31%3.09%24,455,000103,374,00068%4.230.19%4.191.36%4.110.69%4.110.37%0.71%
上海钢联/300226.SZ
2020-07-0377.1277.5673.4174.60-3.89%-0.48%-1.28%6,809,200510,424,000195%74.96-3.59%76.12-2.16%76.40-1.09%75.570.36%1.02%
光线传媒/300251.SZ
2020-07-0311.9812.1211.6912.00-0.83%0.76%5.38%27,621,100328,964,000116%11.910.14%11.662.48%11.410.82%11.390.72%-0.25%
朗玛信息/300288.SZ
2020-07-0311.8112.2811.8012.041.86%-0.20%1.96%8,089,80097,595,000157%12.062.95%11.861.82%11.760.63%11.810.38%-0.02%
华录百纳/300291.SZ
2020-07-035.405.455.355.42-0.37%0.18%-1.65%7,988,20043,214,00057%5.410.43%5.370.43%5.350.56%5.51-1.57%0.22%
三六五网/300295.SZ
2020-07-0312.6612.7612.6112.730.24%0.23%3.11%4,013,30050,974,000123%12.700.38%12.591.20%12.440.70%12.350.52%0.16%
掌趣科技/300315.SZ
2020-07-037.807.867.537.72-1.40%0.18%5.99%135,298,6001,042,547,000159%7.710.22%7.601.29%7.521.38%7.281.31%0.67%
新文化/300336.SZ
2020-07-035.065.094.975.01-0.60%0.00%-5.15%26,994,900135,239,00066%5.01-0.30%5.000.36%4.980.12%5.28-2.78%-0.27%
全通教育/300359.SZ
2020-07-035.985.985.875.950.00%0.37%0.78%10,600,50062,841,00098%5.930.25%5.930.17%5.900.48%5.90-0.91%0.12%
光环新网/300383.SZ
2020-07-0326.3627.7626.0827.273.41%1.25%4.03%70,880,1001,909,039,000139%26.932.94%26.511.11%26.370.50%26.210.74%0.44%
腾信股份/300392.SZ
2020-07-039.429.679.269.31-2.21%-0.49%-0.75%17,481,400163,563,00071%9.36-4.21%9.530.43%9.390.45%9.380.38%0.75%
歌华有线/600037.SH
2020-07-0315.6316.0114.6014.75-7.00%-2.95%-2.78%64,415,400979,002,000129%15.20-3.64%15.300.14%15.190.32%15.170.17%1.12%
中视传媒/600088.SH
2020-07-0314.9014.9014.2814.55-2.68%0.30%0.46%12,070,200175,093,00088%14.51-1.51%14.860.21%14.74-0.47%14.480.63%1.44%
号百控股/600640.SH
2020-07-0319.7820.0019.4019.700.51%0.05%-5.49%13,164,000259,201,00055%19.69-0.95%20.01-0.27%20.16-2.21%20.840.41%1.27%
新华传媒/600825.SH
2020-07-036.356.436.276.40-0.16%0.93%-1.20%7,685,20048,735,00067%6.340.19%6.330.54%6.31-0.55%6.480.22%0.53%
广电网络/600831.SH
2020-07-037.667.797.617.740.65%0.31%-1.41%21,188,700163,482,00092%7.720.34%7.64-0.21%7.71-1.04%7.85-0.37%-0.41%
博瑞传播/600880.SH
2020-07-034.704.734.624.67-1.48%0.15%-1.29%21,810,000101,693,000104%4.66-0.70%4.680.39%4.67-0.45%4.73-0.69%-0.27%
中南传媒/601098.SH
2020-07-0310.7410.7410.5210.60-1.30%0.06%-2.56%14,257,700151,040,000184%10.59-0.68%10.61-0.12%10.61-0.20%10.88-1.32%-0.30%
皖新传媒/601801.SH
2020-07-035.715.875.685.760.35%-0.16%-3.74%20,764,000119,785,00058%5.771.30%5.710.99%5.650.87%5.98-0.53%0.40%
凤凰传媒/601928.SH
2020-07-036.977.066.947.061.58%0.73%2.66%12,512,80087,708,000197%7.011.61%6.931.38%6.881.01%6.880.39%0.18%
吉视传媒/601929.SH
2020-07-032.192.242.182.221.83%0.18%1.83%24,677,20054,674,000135%2.222.07%2.181.44%2.170.60%2.18-0.23%0.00%
出版传媒/601999.SH
2020-07-037.017.056.907.03-0.14%0.83%-2.05%9,883,00068,908,00053%6.970.40%7.07-0.34%7.07-0.84%7.180.49%1.24%
人民网/603000.SH
2020-07-0320.6721.1820.5020.840.39%-0.21%0.81%29,468,300615,424,000128%20.882.19%21.000.42%20.790.23%20.670.34%0.48%