工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000504, 000917, 002181, 002238, 002292, 002315, 002354, 002400, 002555, 002712, 300027, 300043, 300052, 300058, 300059, 300071, 300104, 300113, 300133, 300148, 300226, 300251, 300288, 300291, 300295, 300315, 300336, 300359, 300383, 300392, 600037, 600088, 600640, 600825, 600831, 600880, 601098, 601801, 601928, 601929, 601999, 603000	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
南华生物/000504.SZ
	2019-01-22	12.47	12.66	12.47	12.55	0.16%	0.11%	-1.42%	306,800	3,846,000	63%	12.54	-0.78%	12.59	-0.30%	12.64	-0.06%	12.73	-0.31%	-0.02%
电广传媒/000917.SZ
	2019-01-22	7.06	7.23	7.00	7.04	1.29%	-0.73%	-5.16%	46,198,900	327,650,000	57%	7.09	2.12%	7.02	-1.82%	7.21	-0.66%	7.42	0.26%	0.86%
粤传媒/002181.SZ
	2019-01-22	4.76	4.99	4.69	4.77	-1.45%	-1.36%	-1.57%	41,192,100	199,212,000	61%	4.84	1.55%	4.84	-1.43%	4.89	0.51%	4.85	0.75%	2.28%
天威视讯/002238.SZ
	2019-01-22	6.66	6.70	6.51	6.54	-2.53%	-0.85%	-6.53%	3,179,600	20,974,000	42%	6.60	-1.45%	6.65	-1.45%	6.81	-1.97%	7.00	-0.21%	0.36%
奥飞娱乐/002292.SZ
	2019-01-22	6.23	6.40	6.10	6.12	-2.55%	-1.97%	0.29%	17,157,900	107,121,000	140%	6.24	-1.48%	6.22	0.63%	6.17	0.70%	6.10	0.49%	0.51%
焦点科技/002315.SZ
	2019-01-22	12.43	12.43	12.11	12.21	-1.77%	-0.02%	-1.85%	1,291,100	15,767,000	111%	12.21	-1.41%	12.30	-0.51%	12.39	-0.61%	12.44	-0.17%	0.24%
天神娱乐/002354.SZ
	2019-01-22	5.46	5.55	5.31	5.35	-2.01%	-1.15%	-2.39%	11,281,400	61,056,000	95%	5.41	-0.99%	5.42	-0.17%	5.45	-0.33%	5.48	-0.24%	0.25%
省广集团/002400.SZ
	2019-01-22	3.10	3.10	3.01	3.03	-1.94%	-0.75%	-2.29%	20,097,400	61,359,000	65%	3.05	-1.42%	3.08	-0.90%	3.10	-0.32%	3.10	0.10%	0.52%
三七互娱/002555.SZ
	2019-01-22	10.65	10.66	10.37	10.42	-2.53%	-0.37%	1.29%	8,680,200	90,788,000	50%	10.46	-2.66%	10.59	-0.03%	10.54	1.14%	10.29	0.76%	0.62%
思美传媒/002712.SZ
	2019-01-22	6.26	6.28	6.16	6.17	-1.44%	-0.72%	-1.92%	4,919,500	30,573,000	61%	6.22	-1.13%	6.26	-0.27%	6.28	-0.24%	6.29	-0.16%	0.21%
华谊兄弟/300027.SZ
	2019-01-22	4.62	4.63	4.51	4.53	-1.95%	-0.77%	-2.31%	13,393,200	61,145,000	85%	4.57	-1.45%	4.61	-0.71%	4.64	-0.15%	4.64	-0.09%	0.09%
星辉娱乐/300043.SZ
	2019-01-22	3.42	3.42	3.31	3.33	-2.63%	-1.16%	-3.14%	7,932,900	26,726,000	86%	3.37	-1.58%	3.40	-0.67%	3.43	-0.49%	3.44	-0.09%	0.17%
中青宝/300052.SZ
	2019-01-22	10.05	10.18	9.78	9.89	-1.59%	-1.07%	-2.21%	6,051,000	60,490,000	84%	10.00	-0.88%	10.05	-0.28%	10.09	-0.07%	10.11	-0.23%	0.09%
蓝色光标/300058.SZ
	2019-01-22	4.34	4.38	4.25	4.28	-1.38%	-0.72%	-3.41%	11,211,000	48,336,000	94%	4.31	-0.51%	4.32	-0.85%	4.37	-0.79%	4.43	-0.34%	0.05%
东方财富/300059.SZ
	2019-01-22	12.84	12.91	12.70	12.75	-1.01%	-0.30%	-0.39%	55,500,900	709,827,000	65%	12.79	-1.36%	12.86	0.19%	12.85	0.01%	12.80	0.01%	0.34%
华谊嘉信/300071.SZ
	2019-01-22	3.91	3.94	3.77	3.78	-2.83%	-1.61%	-4.71%	16,404,100	63,018,000	55%	3.84	-1.31%	3.89	-3.55%	4.00	-0.20%	3.97	0.30%	0.75%
乐视网/300104.SZ
	2019-01-22	2.80	2.81	2.75	2.75	-3.17%	-1.04%	-2.69%	90,002,400	250,076,000	71%	2.78	-1.91%	2.80	0.22%	2.81	-0.32%	2.83	-0.39%	-0.04%
顺网科技/300113.SZ
	2019-01-22	13.00	13.00	12.79	12.79	-1.62%	-0.48%	-1.92%	5,612,600	72,135,000	84%	12.85	-1.26%	12.93	0.05%	12.97	-0.16%	13.04	-0.16%	-0.25%
华策影视/300133.SZ
	2019-01-22	7.69	7.70	7.41	7.47	-2.99%	-0.72%	-3.24%	12,578,000	94,639,000	130%	7.52	-2.49%	7.63	-1.47%	7.70	-0.52%	7.72	-0.49%	-0.94%
天舟文化/300148.SZ
	2019-01-22	4.79	4.90	4.66	4.78	-0.62%	-0.08%	-2.45%	31,813,800	152,213,000	62%	4.78	-0.66%	4.79	-0.73%	4.88	-0.10%	4.90	-0.12%	0.57%
上海钢联/300226.SZ
	2019-01-22	49.80	49.90	47.69	48.00	-3.88%	-0.64%	-2.20%	3,922,400	189,497,000	182%	48.31	-3.55%	49.19	-2.32%	50.02	-0.87%	49.08	0.14%	0.79%
光线传媒/300251.SZ
	2019-01-22	8.82	8.90	8.54	8.68	-2.58%	-0.32%	0.05%	38,639,600	336,468,000	109%	8.71	-2.36%	8.81	-0.70%	8.85	0.22%	8.68	0.34%	0.71%
朗玛信息/300288.SZ
	2019-01-22	13.15	13.15	12.91	12.97	-1.29%	0.04%	-4.03%	2,512,300	32,572,000	54%	12.97	-1.60%	13.09	-1.09%	13.33	-1.05%	13.52	-0.28%	0.11%
华录百纳/300291.SZ
	2019-01-22	4.75	4.80	4.67	4.70	-1.67%	-0.61%	-2.14%	4,214,600	19,930,000	77%	4.73	-1.29%	4.77	-0.94%	4.83	-0.19%	4.80	0.13%	0.47%
三六五网/300295.SZ
	2019-01-22	12.23	12.27	12.00	12.06	-1.39%	-0.36%	-1.11%	2,081,700	25,196,000	62%	12.10	-1.23%	12.16	-0.08%	12.21	0.04%	12.20	-0.12%	0.15%
掌趣科技/300315.SZ
	2019-01-22	3.63	3.69	3.61	3.61	-0.55%	-0.91%	-1.26%	24,136,500	87,933,000	91%	3.64	0.08%	3.64	0.14%	3.64	0.14%	3.66	0.08%	0.12%
新文化/300336.SZ
	2019-01-22	4.97	5.10	4.93	4.95	-0.80%	-1.02%	-0.06%	16,306,100	81,541,000	64%	5.00	-1.19%	5.00	-0.68%	5.04	0.30%	4.95	0.30%	0.89%
全通教育/300359.SZ
	2019-01-22	6.16	6.21	6.06	6.08	-1.30%	-0.72%	-2.80%	4,874,500	29,851,000	72%	6.12	-0.73%	6.15	-0.47%	6.24	-0.34%	6.26	-0.14%	0.31%
光环新网/300383.SZ
	2019-01-22	14.33	14.47	13.94	14.12	-1.67%	-0.11%	0.51%	13,879,300	196,195,000	89%	14.14	-1.38%	14.14	0.03%	14.18	-0.11%	14.05	0.44%	0.78%
腾信股份/300392.SZ
	2019-01-22	6.69	6.87	6.69	6.76	0.45%	-0.24%	-2.85%	4,753,500	32,209,000	59%	6.78	1.51%	6.68	0.08%	6.73	-0.19%	6.96	-0.46%	-1.02%
歌华有线/600037.SH
	2019-01-22	9.20	9.25	9.08	9.10	-1.41%	-0.22%	-1.42%	5,503,300	50,189,000	108%	9.12	-1.45%	9.17	-0.30%	9.18	-0.13%	9.23	-0.07%	0.50%
中视传媒/600088.SH
	2019-01-22	8.78	8.88	8.69	8.75	-0.79%	-0.23%	-1.07%	975,700	8,557,000	56%	8.77	-0.71%	8.79	-0.71%	8.85	0.00%	8.85	0.11%	0.48%
号百控股/600640.SH
	2019-01-22	10.43	10.56	10.16	10.20	-2.67%	-0.70%	-4.51%	3,717,400	38,184,000	54%	10.27	-2.15%	10.39	-1.09%	10.54	-1.30%	10.68	-0.05%	0.54%
新华传媒/600825.SH
	2019-01-22	5.66	6.07	5.55	5.84	1.92%	0.21%	3.95%	70,914,200	413,260,000	115%	5.83	2.73%	5.73	-0.38%	5.74	1.22%	5.62	0.30%	0.90%
广电网络/600831.SH
	2019-01-22	7.62	7.72	7.51	7.56	-1.82%	-0.58%	-5.52%	16,976,800	129,086,000	39%	7.60	-0.91%	7.62	-1.00%	7.73	-0.85%	8.00	0.73%	1.26%
博瑞传播/600880.SH
	2019-01-22	3.88	3.92	3.85	3.86	-1.03%	-0.80%	-1.25%	4,065,800	15,821,000	75%	3.89	-0.15%	3.89	-0.44%	3.91	-0.08%	3.91	-0.05%	0.25%
中南传媒/601098.SH
	2019-01-22	12.67	12.82	12.50	12.72	1.68%	0.36%	0.82%	5,274,400	66,847,000	110%	12.67	1.34%	12.62	-0.32%	12.65	0.25%	12.62	0.14%	0.02%
皖新传媒/601801.SH
	2019-01-22	6.99	6.99	6.77	6.84	-1.72%	-0.38%	-2.72%	5,168,500	35,488,000	109%	6.87	-1.83%	6.96	-1.19%	7.02	-0.44%	7.03	-0.28%	0.31%
凤凰传媒/601928.SH
	2019-01-22	7.83	7.83	7.68	7.74	-1.02%	-0.21%	2.86%	7,916,000	61,396,000	88%	7.76	-0.21%	7.72	0.95%	7.62	1.24%	7.53	0.11%	-0.54%
吉视传媒/601929.SH
	2019-01-22	2.22	2.22	2.18	2.19	-1.35%	-0.14%	-0.73%	8,391,600	18,399,000	49%	2.19	-0.95%	2.21	-0.41%	2.21	0.09%	2.21	0.18%	0.51%
出版传媒/601999.SH
	2019-01-22	5.36	5.47	5.36	5.47	1.86%	0.70%	0.11%	2,675,300	14,531,000	111%	5.43	0.95%	5.39	-1.71%	5.48	-0.07%	5.46	-0.20%	0.42%
人民网/603000.SH
	2019-01-22	8.31	8.40	8.20	8.24	-0.48%	-0.37%	0.72%	4,703,000	38,897,000	78%	8.27	-0.58%	8.28	0.06%	8.28	0.28%	8.18	0.49%	0.85%