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
2018-07-1820.6220.6920.3020.43-0.24%-0.22%-1.34%539,20011,040,00087%20.48-0.26%20.53-0.65%20.65-0.15%20.71-0.68%0.01%
电广传媒/000917.SZ
2018-07-185.615.685.545.55-1.42%-1.26%0.65%6,958,20039,110,00095%5.621.21%5.560.38%5.540.82%5.51-0.16%-0.45%
粤 传 媒/002181.SZ
2018-07-184.144.184.074.08-1.69%-1.04%-0.41%6,407,20026,420,00094%4.12-0.89%4.150.00%4.130.66%4.10-0.20%-0.13%
天威视讯/002238.SZ
2018-07-186.816.876.726.78-0.44%-0.43%-2.11%1,252,8008,530,00053%6.810.15%6.81-0.29%6.830.16%6.930.00%0.49%
奥飞娱乐/002292.SZ
2018-07-188.388.538.308.39-0.47%-0.47%-0.32%6,023,80050,780,00080%8.430.33%8.42-0.21%8.430.79%8.42-0.28%-0.29%
焦点科技/002315.SZ
2018-07-1814.2914.3314.0014.00-2.30%-1.14%-1.36%1,636,20023,170,000107%14.16-0.71%14.50-0.02%14.350.63%14.19-0.02%0.06%
天神娱乐/002354.SZ
2018-07-188.448.518.258.27-2.25%-0.96%-4.28%16,381,100136,790,00080%8.35-0.48%8.42-3.11%8.620.09%8.64-0.58%-0.51%
省广集团/002400.SZ
2018-07-183.183.223.153.15-1.25%-1.22%-2.33%12,283,70039,170,00065%3.191.01%3.160.10%3.170.54%3.23-0.40%0.01%
三七互娱/002555.SZ
2018-07-1811.8411.9411.7511.830.08%-0.05%1.13%4,342,60051,400,00077%11.840.57%11.790.09%11.751.11%11.70-0.09%0.04%
思美传媒/002712.SZ
2018-07-1817.9118.0517.8017.86-0.56%-0.23%-0.77%299,4005,360,00081%17.900.51%17.87-0.07%17.950.10%18.00-0.23%-0.30%
华谊兄弟/300027.SZ
2018-07-186.456.526.346.42-0.47%0.02%4.09%44,836,400287,800,000114%6.420.63%6.341.34%6.261.62%6.170.15%0.07%
星辉娱乐/300043.SZ
2018-07-183.883.973.843.900.78%-0.23%1.48%11,005,70043,020,000133%3.911.80%3.870.68%3.861.26%3.840.08%-0.21%
中青宝/300052.SZ
2018-07-1811.1111.2310.8210.84-2.78%-1.92%-0.26%3,933,30043,470,00080%11.05-0.72%11.09-0.35%11.110.69%10.870.39%0.55%
蓝色光标/300058.SZ
2018-07-185.185.265.145.15-0.58%-0.98%-3.14%16,716,00086,940,00094%5.201.38%5.15-1.11%5.26-0.34%5.32-0.54%-0.30%
东方财富/300059.SZ
2018-07-1813.0813.2712.8512.86-1.68%-1.68%-0.67%110,642,5001,447,240,00098%13.081.08%13.000.41%13.000.73%12.950.26%0.28%
华谊嘉信/300071.SZ
2018-07-183.994.193.854.072.01%0.79%4.68%27,351,000110,440,000153%4.041.00%3.991.35%3.942.31%3.890.39%0.12%
乐视网/300104.SZ
2018-07-183.383.443.353.35-1.18%-1.18%-3.62%56,016,400189,870,00075%3.390.36%3.41-1.42%3.45-0.03%3.48-1.28%-0.44%
顺网科技/300113.SZ
2018-07-1817.6017.7917.2817.28-1.82%-1.37%-2.03%12,372,400216,760,00068%17.520.89%17.48-0.23%17.630.40%17.640.04%0.32%
华策影视/300133.SZ
2018-07-189.789.889.729.750.31%-0.47%0.20%4,905,10048,050,00063%9.800.70%9.69-0.22%9.760.32%9.73-0.81%-0.72%
天舟文化/300148.SZ
2018-07-184.734.764.614.61-2.54%-1.73%1.45%16,116,50075,600,00099%4.690.95%4.650.76%4.621.25%4.54-0.13%0.20%
上海钢联/300226.SZ
2018-07-1860.0362.6359.0159.98-0.03%-1.52%5.45%5,429,300330,690,000141%60.912.75%60.062.48%58.452.47%56.880.93%0.13%
光线传媒/300251.SZ
2018-07-189.729.779.569.59-1.34%-0.89%-5.26%22,346,200216,220,00064%9.68-0.28%9.67-1.69%9.93-0.75%10.12-0.76%0.17%
朗玛信息/300288.SZ
2018-07-1815.6215.8615.2015.22-4.16%-1.93%-2.45%4,032,20062,580,000118%15.52-1.50%15.69-0.55%15.660.81%15.60-0.24%-0.06%
华录百纳/300291.SZ
2018-07-186.896.946.706.70-2.90%-1.51%-0.22%4,436,60030,180,00086%6.80-0.35%6.760.54%6.701.24%6.72-0.21%-0.38%
三六五网/300295.SZ
2018-07-1812.5312.6312.4112.41-0.96%-1.03%-1.94%2,883,90036,160,00076%12.540.67%12.50-0.24%12.590.26%12.66-0.30%-0.28%
掌趣科技/300315.SZ
2018-07-184.244.294.124.12-2.83%-1.86%0.88%42,724,100179,340,000111%4.20-0.64%4.200.89%4.141.42%4.080.17%-0.02%
新文化/300336.SZ
2018-07-185.495.505.305.30-3.11%-1.78%-1.94%14,188,40076,560,000128%5.40-1.32%5.42-0.28%5.430.41%5.41-0.11%0.05%
全通教育/300359.SZ
2018-07-187.027.146.966.99-0.71%-0.72%-0.23%7,057,00049,690,00099%7.040.67%7.020.00%7.020.82%7.01-0.09%-0.08%
光环新网/300383.SZ
2018-07-1814.5014.5513.6413.74-6.02%-2.50%-2.38%43,212,900609,000,000121%14.09-1.71%14.22-0.60%14.171.46%14.080.07%0.69%
腾信股份/300392.SZ
2018-07-188.058.157.978.05-0.12%0.05%0.73%1,782,30014,340,00045%8.05-0.12%8.030.94%7.940.19%7.99-0.39%-0.77%
歌华有线/600037.SH
2018-07-189.879.949.819.83-0.30%-0.42%-1.05%2,483,50024,514,00076%9.870.25%9.90-0.41%9.920.54%9.93-0.62%-0.32%
中视传媒/600088.SH
2018-07-189.609.649.469.47-1.15%-0.97%-0.24%824,5007,885,00070%9.56-0.22%9.560.18%9.540.52%9.490.12%0.25%
号百控股/600640.SH
2018-07-189.619.969.619.932.90%0.89%2.48%3,133,80030,842,000148%9.842.44%9.730.74%9.711.39%9.69-0.23%-0.29%
新华传媒/600825.SH
2018-07-183.994.043.943.95-0.50%-0.83%-1.57%3,575,40014,241,000129%3.980.43%3.980.03%3.990.43%4.01-0.42%-0.33%
广电网络/600831.SH
2018-07-185.905.985.885.940.17%0.07%2.03%3,670,90021,790,00098%5.941.40%5.880.69%5.841.11%5.82-0.03%-0.24%
博瑞传播/600880.SH
2018-07-183.753.793.723.73-0.80%-0.56%1.11%4,504,50016,896,00078%3.750.32%3.730.68%3.691.04%3.69-0.75%-1.48%
中南传媒/601098.SH
2018-07-1812.6212.8612.4712.50-0.64%-1.05%2.96%3,314,90041,877,00098%12.631.19%12.531.02%12.461.52%12.14-0.29%-0.56%
皖新传媒/601801.SH
2018-07-187.787.827.737.740.39%-0.35%0.93%4,199,00032,613,000125%7.771.37%7.700.50%7.690.68%7.670.12%0.01%
凤凰传媒/601928.SH
2018-07-186.196.236.136.15-0.81%-0.08%0.31%4,476,40027,554,000111%6.16-0.13%6.14-0.07%6.140.52%6.13-0.07%0.18%
吉视传媒/601929.SH
2018-07-182.252.282.222.24-0.44%-0.62%0.90%7,212,60016,256,000130%2.250.81%2.240.49%2.240.63%2.220.14%0.01%
出版传媒/601999.SH
2018-07-185.415.525.405.440.37%-0.33%-3.05%2,639,00014,404,00043%5.461.26%5.420.52%5.410.43%5.61-0.09%0.39%
人民网/603000.SH
2018-07-188.108.468.108.200.86%-0.80%1.18%6,286,30051,963,000161%8.271.86%8.191.14%8.141.28%8.100.21%-0.18%