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
*ST生物/000504.SZ
	2019-11-11	8.11	8.25	7.90	7.98	-2.09%	-0.89%	-11.33%	367,000	2,955,000	29%	8.05	-1.51%	8.11	-0.27%	8.19	-2.98%	9.00	-0.22%	0.11%
电广传媒/000917.SZ
	2019-11-11	6.55	6.72	6.41	6.50	-4.27%	-0.94%	-1.65%	40,957,700	268,750,000	141%	6.56	-1.68%	6.59	0.32%	6.56	0.03%	6.61	-0.44%	0.35%
粤传媒/002181.SZ
	2019-11-11	5.06	5.07	4.67	4.78	-7.90%	-1.04%	-6.68%	28,001,700	135,239,000	115%	4.83	-8.45%	5.07	-3.10%	5.13	-1.76%	5.12	-1.02%	-0.17%
天威视讯/002238.SZ
	2019-11-11	7.46	7.49	7.25	7.31	-3.05%	-0.49%	-5.32%	2,972,500	21,836,000	92%	7.35	-3.16%	7.47	-0.88%	7.51	-0.96%	7.72	-1.49%	-0.46%
奥飞娱乐/002292.SZ
	2019-11-11	8.00	8.18	7.81	7.84	-4.74%	-2.23%	2.85%	33,178,700	266,047,000	154%	8.02	-2.14%	7.95	1.57%	7.80	1.37%	7.62	1.05%	0.41%
焦点科技/002315.SZ
	2019-11-11	20.20	20.39	19.40	19.58	-5.14%	-1.60%	-2.19%	7,328,700	145,835,000	86%	19.90	-6.00%	20.80	0.72%	20.42	0.29%	20.02	0.28%	0.73%
天神娱乐/002354.SZ
	2019-11-11	2.60	2.62	2.53	2.55	-3.77%	-0.16%	-5.45%	14,248,300	36,391,000	78%	2.55	-6.45%	2.64	0.42%	2.61	-1.06%	2.70	-1.61%	-0.72%
省广集团/002400.SZ
	2019-11-11	2.81	2.82	2.76	2.77	-2.12%	-0.68%	-9.48%	16,705,300	46,595,000	32%	2.79	-2.00%	2.82	-0.46%	2.83	-0.77%	3.06	-1.04%	0.14%
三七互娱/002555.SZ
	2019-11-11	18.60	19.56	18.30	18.91	2.77%	-0.52%	3.00%	39,119,700	743,601,000	181%	19.01	2.10%	18.86	0.95%	18.79	0.85%	18.36	1.40%	0.65%
思美传媒/002712.SZ
	2019-11-11	6.63	6.63	6.32	6.36	-4.07%	-0.67%	-3.69%	3,610,400	23,119,000	132%	6.40	-2.60%	6.49	-0.37%	6.49	-0.75%	6.60	-1.39%	-0.67%
华谊兄弟/300027.SZ
	2019-11-11	4.67	4.67	4.52	4.53	-2.79%	-0.96%	0.11%	13,679,200	62,563,000	89%	4.57	-1.72%	4.61	0.26%	4.58	0.33%	4.53	0.24%	0.38%
星辉娱乐/300043.SZ
	2019-11-11	4.81	4.81	4.72	4.73	-2.87%	-0.86%	-4.85%	15,019,300	71,656,000	57%	4.77	-2.57%	4.85	-0.25%	4.83	-0.45%	4.97	-1.23%	-0.91%
中青宝/300052.SZ
	2019-11-11	13.70	14.35	13.52	14.05	4.07%	0.20%	-0.64%	30,616,800	429,307,000	99%	14.02	1.15%	13.87	1.85%	13.67	0.59%	14.14	-0.15%	0.79%
蓝色光标/300058.SZ
	2019-11-11	5.41	5.42	5.25	5.26	-4.54%	-1.39%	-8.15%	37,201,800	198,438,000	69%	5.33	-4.87%	5.49	-1.29%	5.52	-1.13%	5.73	-2.49%	-0.85%
东方财富/300059.SZ
	2019-11-11	14.90	14.94	14.53	14.60	-3.12%	-0.98%	-3.84%	151,285,400	2,230,712,000	102%	14.75	-3.26%	15.01	-1.15%	15.15	-0.73%	15.18	-0.96%	-0.04%
华谊嘉信/300071.SZ
	2019-11-11	2.36	2.56	2.30	2.38	1.71%	-1.57%	-1.77%	48,242,200	116,638,000	81%	2.42	3.64%	2.36	2.43%	2.34	0.34%	2.42	-1.06%	-1.85%
乐视网/300104.SZ
	2019-04-25	1.65	1.80	1.65	1.69	-7.65%	-0.29%	-22.97%	553,053,300	937,207,000	246%	1.70	-7.38%	1.74	-20.74%	1.96	-16.19%	2.19	-10.45%	-2.02%
顺网科技/300113.SZ
	2019-11-11	19.27	19.37	18.44	18.58	-5.16%	-1.50%	-3.65%	16,437,800	310,066,000	90%	18.86	-4.55%	19.34	-1.15%	19.39	-0.45%	19.28	-0.94%	-0.35%
华策影视/300133.SZ
	2019-11-11	6.41	6.53	6.35	6.41	0.16%	-0.34%	0.09%	9,208,900	59,236,000	124%	6.43	-0.51%	6.42	0.71%	6.37	0.17%	6.40	-0.64%	-0.08%
天舟文化/300148.SZ
	2019-11-11	4.82	4.96	4.67	4.82	0.42%	0.23%	4.49%	48,570,100	233,570,000	128%	4.81	-0.85%	4.80	1.76%	4.67	1.68%	4.61	0.30%	0.12%
上海钢联/300226.SZ
	2019-11-11	73.62	74.29	72.38	72.83	-1.58%	-0.56%	1.38%	1,419,300	103,946,000	60%	73.24	-1.34%	73.93	-0.70%	74.19	0.47%	71.84	0.24%	0.30%
光线传媒/300251.SZ
	2019-11-11	9.25	9.53	9.21	9.32	-0.32%	-0.91%	2.96%	23,978,300	225,540,000	101%	9.41	0.31%	9.35	0.99%	9.24	1.19%	9.05	0.66%	0.66%
朗玛信息/300288.SZ
	2019-11-11	11.25	11.28	10.89	10.95	-3.86%	-1.02%	-5.90%	2,771,200	30,658,000	79%	11.06	-3.67%	11.30	-1.02%	11.37	-0.92%	11.64	-1.87%	-0.45%
华录百纳/300291.SZ
	2019-11-11	5.54	5.62	5.41	5.53	0.00%	0.67%	-1.29%	3,672,700	20,175,000	98%	5.49	-1.13%	5.51	-0.24%	5.53	-0.50%	5.60	-1.32%	-0.34%
三六五网/300295.SZ
	2019-11-11	12.01	12.01	11.45	11.58	-3.90%	-1.22%	-4.37%	3,363,200	39,427,000	94%	11.72	-3.43%	11.94	-0.69%	11.96	-0.53%	12.11	-1.66%	-0.20%
掌趣科技/300315.SZ
	2019-11-11	5.03	5.12	4.87	4.90	-3.16%	-2.08%	2.32%	103,955,200	520,163,000	145%	5.00	-1.46%	4.97	1.80%	4.89	1.14%	4.79	1.27%	0.51%
新文化/300336.SZ
	2019-11-11	3.84	3.84	3.70	3.72	-3.38%	-0.85%	-4.64%	9,507,900	35,677,000	74%	3.75	-2.77%	3.81	-0.65%	3.82	-0.99%	3.90	-1.17%	-0.15%
全通教育/300359.SZ
	2019-11-11	5.29	5.29	5.15	5.18	-2.26%	-0.29%	-4.22%	5,445,100	28,289,000	111%	5.20	-3.06%	5.27	-0.73%	5.29	-1.03%	5.41	-1.33%	-0.72%
光环新网/300383.SZ
	2019-11-11	17.26	17.88	17.06	17.39	0.69%	-1.14%	-1.60%	28,474,500	500,907,000	123%	17.59	1.20%	17.35	0.29%	17.45	-0.21%	17.67	-1.16%	-0.43%
腾信股份/300392.SZ
	2019-11-11	6.71	6.74	6.57	6.61	-2.22%	-0.62%	-7.20%	2,288,800	15,223,000	47%	6.65	-2.52%	6.76	-0.60%	6.82	-1.19%	7.12	-1.83%	-0.28%
歌华有线/600037.SH
	2019-11-11	8.90	8.90	8.69	8.72	-2.35%	-0.60%	-3.50%	4,686,600	41,114,000	87%	8.77	-2.05%	8.87	-0.64%	8.90	-0.59%	9.04	-0.92%	-0.42%
中视传媒/600088.SH
	2019-11-11	12.94	12.94	12.56	12.59	-3.67%	-0.82%	-5.66%	2,897,900	36,786,000	95%	12.69	-3.13%	12.93	-1.46%	13.03	-1.32%	13.35	-1.39%	-0.16%
号百控股/600640.SH
	2019-11-11	14.77	14.77	14.11	14.20	-3.60%	-1.27%	-7.94%	5,132,200	73,812,000	80%	14.38	-3.66%	14.74	-1.75%	15.02	-2.32%	15.42	-1.42%	-0.52%
新华传媒/600825.SH
	2019-11-11	4.93	4.94	4.75	4.91	0.41%	1.11%	2.04%	7,706,600	37,424,000	90%	4.86	-0.96%	4.92	0.72%	4.87	0.25%	4.81	0.33%	0.52%
广电网络/600831.SH
	2019-11-11	8.61	8.79	8.52	8.53	-4.69%	-0.94%	-5.38%	12,155,700	104,678,000	108%	8.61	-4.63%	8.81	-1.98%	8.95	-1.17%	9.02	-0.79%	0.07%
博瑞传播/600880.SH
	2019-11-11	3.60	3.64	3.56	3.58	-0.28%	-0.50%	-1.59%	6,225,000	22,400,000	109%	3.60	0.14%	3.60	0.28%	3.60	-0.36%	3.64	-0.57%	-0.40%
中南传媒/601098.SH
	2019-11-11	11.84	11.87	11.51	11.57	-2.12%	-0.75%	-1.22%	3,722,800	43,397,000	73%	11.66	-1.58%	11.76	-0.55%	11.78	-0.04%	11.71	-0.13%	-0.32%
皖新传媒/601801.SH
	2019-11-11	5.32	5.32	5.21	5.22	-1.88%	-0.40%	-4.36%	3,468,600	18,180,000	80%	5.24	-1.95%	5.30	-0.90%	5.33	-0.71%	5.46	-0.55%	-0.26%
凤凰传媒/601928.SH
	2019-11-11	7.43	7.43	7.25	7.28	-1.62%	-0.27%	-3.55%	7,588,800	55,401,000	70%	7.30	-1.00%	7.34	-0.31%	7.38	-0.71%	7.55	-0.93%	-1.24%
吉视传媒/601929.SH
	2019-11-11	2.06	2.06	1.98	1.99	-3.86%	-1.19%	-4.05%	16,956,700	34,151,000	168%	2.01	-2.85%	2.04	-1.50%	2.05	-1.02%	2.07	-1.52%	-0.41%
出版传媒/601999.SH
	2019-11-11	5.50	5.52	5.34	5.39	-2.36%	-0.81%	-3.65%	1,221,200	6,636,000	121%	5.43	-2.23%	5.50	-0.97%	5.54	-0.74%	5.59	-0.64%	-0.06%
人民网/603000.SH
	2019-11-11	19.50	20.36	19.35	19.80	-0.80%	-0.07%	-7.06%	16,055,300	318,102,000	49%	19.81	-1.21%	19.87	0.28%	19.86	-0.48%	21.30	-1.24%	0.12%