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
2018-09-2011.2011.2010.8311.01-0.09%0.39%1.16%1,706,10018,710,000106%10.970.78%10.842.03%10.690.10%10.88-0.13%-0.44%
电广传媒/000917.SZ
2018-09-205.185.315.185.281.54%0.53%2.76%9,502,70049,910,000167%5.250.96%5.201.21%5.170.72%5.140.39%-0.03%
粤 传 媒/002181.SZ
2018-09-203.613.643.593.630.55%0.33%0.25%4,129,30014,940,00081%3.620.47%3.590.53%3.590.00%3.62-0.08%-0.08%
天威视讯/002238.SZ
2018-09-206.166.226.116.12-0.97%-0.46%-3.97%1,250,8007,690,00057%6.15-0.60%6.15-0.03%6.46-0.14%6.37-0.05%0.26%
奥飞娱乐/002292.SZ
2018-09-206.556.696.516.52-0.61%-0.93%0.09%5,248,80034,540,00064%6.580.81%6.491.26%6.46-0.22%6.510.08%-0.27%
焦点科技/002315.SZ
2018-09-2013.3014.4313.2113.722.62%0.05%3.35%3,127,00042,880,000205%13.712.34%13.502.27%13.371.48%13.280.42%-0.48%
天神娱乐/002354.SZ
2018-09-206.506.786.506.560.77%-1.09%-2.66%15,988,800106,030,000103%6.631.75%6.521.59%6.53-1.06%6.74-0.40%-0.58%
省广集团/002400.SZ
2018-09-203.053.083.033.060.66%0.13%0.86%15,590,70047,640,00091%3.060.99%3.020.80%3.020.03%3.030.00%-0.06%
三七互娱/002555.SZ
2018-09-2010.7610.8810.6810.71-1.02%-0.38%0.69%3,633,20039,060,00061%10.75-0.81%10.800.04%10.790.34%10.640.30%0.01%
思美传媒/002712.SZ
2018-09-2015.6815.7915.2015.42-1.34%0.45%-1.81%695,70010,680,000114%15.35-1.62%15.451.18%15.40-0.93%15.70-0.48%-0.67%
华谊兄弟/300027.SZ
2018-09-205.495.515.415.45-0.73%-0.09%0.66%12,786,30069,750,00076%5.46-0.66%5.480.37%5.460.20%5.41-0.26%-0.38%
星辉娱乐/300043.SZ
2018-09-203.643.643.593.62-0.55%0.03%0.30%5,189,40018,780,00093%3.62-0.08%3.600.42%3.60-0.08%3.61-0.14%-0.27%
中青宝/300052.SZ
2018-09-209.9410.039.859.86-0.90%-0.59%-1.19%1,511,30014,990,00074%9.92-0.31%9.890.63%9.89-0.30%9.98-0.63%-0.45%
蓝色光标/300058.SZ
2018-09-204.734.774.724.72-0.63%-0.44%-2.36%7,678,10036,400,00057%4.74-0.23%4.730.32%4.72-0.21%4.83-0.86%-0.85%
东方财富/300059.SZ
2018-09-2010.8010.9010.7210.76-0.74%-0.50%54.60%57,187,100618,430,00073%10.810.18%10.720.88%10.64-0.21%6.96-1.82%-4.61%
华谊嘉信/300071.SZ
2018-09-203.664.023.634.0210.14%3.82%4.93%21,154,40081,920,00061%3.876.87%3.702.78%3.650.55%3.830.34%1.35%
乐视网/300104.SZ
2018-09-203.103.473.093.313.12%-0.12%-4.72%326,293,1001,081,310,000110%3.311.88%3.33-4.36%3.49-2.57%3.471.55%3.39%
顺网科技/300113.SZ
2018-09-2016.1016.5516.0316.472.30%0.46%3.91%14,486,200237,500,000154%16.401.29%16.211.29%16.030.85%15.850.67%0.12%
华策影视/300133.SZ
2018-09-2010.0910.189.939.96-1.29%-0.43%1.17%6,251,90062,540,00072%10.00-1.19%9.971.24%9.870.14%9.850.16%0.31%
天舟文化/300148.SZ
2018-09-204.684.694.634.680.00%0.41%2.07%10,577,90049,300,00092%4.66-0.81%4.660.60%4.620.41%4.590.11%-0.07%
上海钢联/300226.SZ
2018-09-2048.9049.0048.2248.46-0.76%-0.27%0.45%924,00044,900,00052%48.59-1.00%48.400.59%47.950.32%48.24-0.06%-0.02%
光线传媒/300251.SZ
2018-09-207.487.597.427.470.13%-0.27%-1.53%16,974,000127,140,00080%7.490.38%7.440.84%7.40-0.19%7.59-0.82%-0.95%
朗玛信息/300288.SZ
2018-09-2016.0016.1515.7315.87-1.37%-0.19%1.74%5,843,90092,920,00085%15.90-1.37%16.030.49%15.900.56%15.60-0.01%0.06%
华录百纳/300291.SZ
2018-09-205.735.915.715.791.05%-0.16%1.17%3,667,90021,270,00086%5.801.38%5.730.93%5.710.28%5.720.09%-0.16%
三六五网/300295.SZ
2018-09-2012.9513.0412.7512.78-1.69%-0.80%-0.68%3,499,10045,080,00069%12.88-0.05%12.800.65%12.81-0.52%12.87-0.26%-0.18%
掌趣科技/300315.SZ
2018-09-204.394.404.354.37-0.68%-0.05%0.69%23,179,300101,340,00064%4.37-1.38%4.400.18%4.39-0.05%4.340.32%0.44%
新文化/300336.SZ
2018-09-204.694.734.644.66-0.21%-0.43%1.24%4,848,10022,690,00069%4.680.62%4.630.89%4.610.09%4.600.02%-0.32%
全通教育/300359.SZ
2018-09-207.227.427.207.300.69%0.10%-1.00%6,529,90047,620,00069%7.290.68%7.230.84%7.22-0.33%7.37-0.63%0.10%
光环新网/300383.SZ
2018-09-2014.3914.5114.2414.37-0.21%-0.08%0.29%10,037,600144,360,00059%14.380.31%14.240.84%14.19-0.19%14.33-0.31%-0.47%
腾信股份/300392.SZ
2018-09-206.947.286.817.010.86%-0.74%3.91%9,833,90069,450,000167%7.063.28%6.873.15%6.761.84%6.750.79%-0.76%
歌华有线/600037.SH
2018-09-209.869.869.759.80-0.91%0.10%0.96%2,658,30026,025,000102%9.79-0.76%9.810.30%9.780.12%9.710.21%0.19%
中视传媒/600088.SH
2018-09-208.999.028.888.91-1.00%-0.37%0.10%794,7007,107,00090%8.94-0.15%8.920.34%8.91-0.02%8.90-0.14%-0.13%
号百控股/600640.SH
2018-09-2010.8011.0310.6810.72-1.65%-1.00%-1.67%6,216,10067,311,00059%10.83-0.82%10.811.07%10.74-0.01%10.90-0.20%0.46%
新华传媒/600825.SH
2018-09-204.074.104.024.03-1.23%-0.49%-0.93%1,837,6007,443,000105%4.05-0.49%4.050.30%4.050.03%4.07-0.39%-0.22%
广电网络/600831.SH
2018-09-205.595.625.565.57-0.54%-0.29%-0.43%2,402,70013,422,00071%5.59-0.02%5.560.43%5.57-0.11%5.59-0.11%-0.14%
博瑞传播/600880.SH
2018-09-203.773.803.733.780.53%0.37%1.97%4,490,70016,911,000110%3.770.35%3.740.73%3.730.30%3.710.30%0.04%
中南传媒/601098.SH
2018-09-2011.4511.5511.3511.510.52%0.39%2.32%1,848,20021,189,00065%11.470.23%11.360.89%11.250.62%11.25-0.21%-0.69%
皖新传媒/601801.SH
2018-09-206.556.596.526.56-0.15%0.15%-0.91%4,104,40026,882,00077%6.550.23%6.500.62%6.50-0.37%6.62-0.65%-1.06%
凤凰传媒/601928.SH
2018-09-206.406.406.316.34-0.94%-0.05%-0.66%4,559,00028,919,00056%6.34-1.00%6.39-0.31%6.44-0.43%6.380.13%0.45%
吉视传媒/601929.SH
2018-09-202.222.242.212.230.00%0.22%1.83%4,834,20010,756,00082%2.230.00%2.210.50%2.210.32%2.190.14%-0.06%
出版传媒/601999.SH
2018-09-205.265.295.225.22-0.95%-0.53%-0.51%776,9004,077,00055%5.25-0.08%5.230.73%5.21-0.12%5.25-0.02%-0.03%
人民网/603000.SH
2018-09-207.727.787.667.69-0.90%-0.27%-0.36%2,454,30018,926,00065%7.71-0.25%7.68-1.46%7.780.01%7.72-0.09%0.01%