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
2017-12-1825.0025.2223.5023.54-5.84%-2.41%2.19%14,239,300343,460,000253%24.12-3.15%24.191.76%23.761.43%23.042.35%0.32%
电广传媒/000917.SZ
2017-12-188.989.048.868.90-1.11%-0.50%-1.14%7,008,00062,687,00057%8.95-0.16%8.940.11%8.95-0.39%9.00-0.41%-0.73%
粤 传 媒/002181.SZ
2017-12-184.954.974.824.86-1.82%-0.16%-1.10%3,641,70017,726,000160%4.87-1.74%4.91-1.01%4.94-0.54%4.91-0.28%0.15%
天威视讯/002238.SZ
2017-12-1810.1510.1510.0310.09-0.59%0.03%-0.23%1,032,10010,411,00049%10.09-0.78%10.14-0.58%10.180.03%10.11-0.31%-0.42%
奥飞娱乐/002292.SZ
2017-12-1814.2315.1414.1615.035.92%1.74%3.72%18,805,200277,804,000306%14.773.94%14.601.74%14.581.01%14.490.63%-0.56%
焦点科技/002315.SZ
2017-12-1823.9723.9923.5023.62-2.36%-0.30%-0.87%1,588,40037,632,000100%23.69-2.74%24.05-0.44%24.03-0.38%23.83-0.07%-0.09%
天神娱乐/002354.SZ
2017-12-1818.4118.4418.0918.380.00%0.67%-2.25%5,221,90095,342,00066%18.26-0.14%18.36-0.68%18.57-1.20%18.80-0.46%0.04%
省广股份/002400.SZ
2017-12-185.655.675.435.49-2.83%-0.65%-4.79%16,969,80093,774,000144%5.53-2.28%5.61-1.97%5.69-2.01%5.77-0.96%-0.33%
三七互娱/002555.SZ
2017-12-1821.6622.3721.5121.890.88%-0.65%4.31%8,843,400194,850,000103%22.032.78%21.780.78%21.700.80%20.990.77%0.39%
思美传媒/002712.SZ
2017-12-1823.8023.8022.5122.95-4.38%-0.52%-5.53%1,162,30026,814,000112%23.07-2.81%23.58-1.67%23.86-1.85%24.29-1.07%-0.47%
华谊兄弟/300027.SZ
2017-12-189.169.258.919.051.12%0.03%2.38%44,019,100398,262,000135%9.050.79%9.010.75%8.960.28%8.840.55%0.57%
星辉娱乐/300043.SZ
2017-12-186.576.576.506.530.00%-0.20%-0.29%3,372,10022,064,000100%6.540.31%6.53-0.02%6.55-0.55%6.55-0.50%-0.59%
中青宝/300052.SZ
2017-12-1816.0916.2415.4015.43-4.04%-1.80%-2.98%10,188,800160,098,00079%15.71-1.63%15.820.20%15.80-0.32%15.900.11%0.74%
蓝色光标/300058.SZ
2017-12-186.506.546.406.41-1.69%-0.76%-1.97%6,782,50043,811,00085%6.46-0.66%6.49-0.45%6.51-0.49%6.54-0.94%-0.77%
东方财富/300059.SZ
2017-12-1813.0113.1812.7212.90-1.07%-0.19%-5.59%57,736,600746,251,00058%12.93-1.12%13.07-1.35%13.33-1.53%13.66-0.71%-0.04%
华谊嘉信/300071.SZ
2017-11-297.827.857.717.80-0.38%0.37%-1.10%3,631,80028,223,00054%7.77-0.23%7.760.12%7.76-1.11%7.89-0.97%-0.20%
乐视网/300104.SZ
2017-04-1431.0031.2730.4030.68-1.22%-0.28%-5.92%23,951,100736,871,00062%30.77-1.21%31.02-0.63%31.41-1.37%32.61-0.33%0.13%
顺网科技/300113.SZ
2017-12-1820.0420.3919.8519.99-0.70%-0.55%-1.58%13,427,200269,901,00060%20.10-1.02%20.17-0.53%20.30-0.80%20.310.03%0.39%
华策影视/300133.SZ
2017-12-1810.6910.8710.6010.780.84%0.64%2.27%7,035,20075,355,00069%10.710.23%10.690.61%10.630.09%10.540.13%0.39%
天舟文化/300148.SZ
2017-12-188.178.318.088.301.97%0.79%3.23%9,785,60080,585,00071%8.240.60%8.131.68%8.06-0.03%8.040.10%-0.29%
上海钢联/300226.SZ
2017-12-1837.1837.2736.4636.48-1.94%-0.94%-1.87%1,406,00051,780,00091%36.83-1.80%37.33-0.77%37.47-0.73%37.18-0.11%0.40%
光线传媒/300251.SZ
2017-12-1810.4810.6210.3910.500.00%0.17%2.42%9,684,300101,515,00069%10.480.21%10.420.69%10.39-0.23%10.250.39%0.38%
朗玛信息/300288.SZ
2017-12-1825.5025.6225.1225.20-1.60%-0.39%-2.80%2,341,80059,245,00055%25.30-0.74%25.45-0.61%25.69-1.29%25.93-0.08%0.04%
华录百纳/300291.SZ
2017-12-1811.3011.3811.1311.18-1.50%-0.61%-1.60%4,938,80055,558,00067%11.25-0.85%11.34-0.33%11.38-0.33%11.36-0.29%-0.40%
三六五网/300295.SZ
2017-12-1819.5019.5618.6618.89-3.18%-0.94%-4.06%3,225,00061,497,00075%19.07-2.09%19.28-0.70%19.45-1.59%19.69-0.11%0.18%
掌趣科技/300315.SZ
2017-12-186.066.085.955.96-1.65%-0.73%-2.84%20,846,000125,168,00069%6.00-0.73%6.03-0.40%6.07-0.88%6.13-0.10%0.02%
新文化/300336.SZ
2017-12-1812.0812.1011.8911.94-1.16%-0.28%-1.99%2,619,60031,367,00060%11.97-0.60%12.04-0.78%12.17-0.80%12.18-0.22%-0.23%
全通教育/300359.SZ
2017-12-1810.4010.4510.1110.20-1.92%-0.50%-2.67%5,266,10053,981,00072%10.25-1.67%10.45-0.45%10.47-0.76%10.48-0.14%-0.01%
光环新网/300383.SZ
2017-11-0613.1013.3913.1013.191.23%-0.42%-6.80%16,421,000217,514,00058%13.250.54%13.29-0.99%13.43-1.36%14.15-0.96%-0.62%
腾信股份/300392.SZ
2017-10-1014.3514.9314.3314.933.68%1.96%2.62%3,782,80055,392,000193%14.641.82%14.520.83%14.490.25%14.550.19%-0.20%
歌华有线/600037.SH
2017-12-1813.2613.2912.9613.03-1.73%-0.43%-4.32%7,395,30096,777,00089%13.09-1.36%13.25-0.94%13.34-0.95%13.62-0.76%-0.85%
中视传媒/600088.SH
2017-12-1813.5813.5813.3013.38-0.96%-0.48%-1.04%633,4008,516,00059%13.45-0.68%13.55-0.43%13.64-0.07%13.52-0.39%-0.55%
号百控股/600640.SH
2017-12-1815.4615.5615.0615.12-1.18%-0.78%-1.32%1,409,50021,480,00073%15.24-0.61%15.39-0.89%15.46-0.12%15.32-0.12%-0.22%
新华传媒/600825.SH
2017-12-186.166.286.076.10-1.13%-1.25%0.30%9,745,20060,198,00073%6.180.31%6.170.83%6.140.38%6.080.23%0.76%
广电网络/600831.SH
2017-12-188.288.308.218.23-0.60%-0.19%-1.24%945,3007,795,00052%8.25-0.51%8.29-0.33%8.32-0.32%8.33-0.56%-0.49%
博瑞传播/600880.SH
2017-12-185.485.605.425.582.39%1.00%1.29%8,279,30045,747,000111%5.531.21%5.500.29%5.52-0.16%5.510.33%0.44%
中南传媒/601098.SH
2017-12-1814.3514.4313.9813.99-2.44%-0.74%-1.83%6,741,40095,013,00095%14.09-1.40%14.150.00%14.16-0.37%14.25-0.08%0.29%
皖新传媒/601801.SH
2017-12-1810.6710.7310.5910.64-0.28%-0.11%0.40%1,838,30019,581,00049%10.65-0.17%10.68-0.38%10.76-0.08%10.60-0.11%-0.43%
凤凰传媒/601928.SH
2017-12-188.328.378.248.25-0.72%-0.45%-1.07%3,293,80027,295,00091%8.29-0.12%8.30-0.30%8.34-0.71%8.34-0.14%-0.02%
吉视传媒/601929.SH
2017-12-182.962.992.952.980.68%0.37%0.95%8,788,80026,094,00084%2.970.27%2.960.24%2.960.07%2.95-0.24%-0.28%
出版传媒/601999.SH
2017-12-188.068.317.887.962.05%-1.73%2.55%17,937,400145,300,000485%8.105.10%7.994.45%7.934.32%7.763.88%0.14%
人民网/603000.SH
2017-12-1811.7411.8311.5511.61-1.28%-0.45%-2.14%3,858,00044,997,00099%11.66-1.08%11.76-1.17%11.93-0.44%11.86-0.47%-0.34%