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
	2020-09-30	13.72	14.40	13.72	14.19	2.60%	0.45%	0.06%	712,100	10,059,000	124%	14.13	2.09%	14.02	0.72%	14.00	-0.14%	14.18	-0.52%	-0.27%
电广传媒/000917.SZ
	2020-09-30	6.12	6.15	6.04	6.09	-0.33%	-0.36%	-2.72%	4,870,100	29,764,000	77%	6.11	-0.31%	6.13	-0.20%	6.15	-0.49%	6.26	-0.24%	-0.28%
粤传媒/002181.SZ
	2020-09-30	4.54	4.60	4.52	4.54	0.00%	-0.35%	-2.62%	1,964,800	8,951,000	76%	4.56	0.71%	4.53	-0.09%	4.56	-0.85%	4.66	-0.28%	-0.57%
天威视讯/002238.SZ
	2020-09-30	6.65	6.70	6.49	6.53	-1.80%	-0.64%	-4.96%	2,903,900	19,085,000	101%	6.57	-1.44%	6.62	-0.84%	6.70	-1.15%	6.87	-0.62%	-0.36%
奥飞娱乐/002292.SZ
	2020-09-30	7.18	7.18	6.76	6.79	-4.63%	-1.81%	-3.18%	33,668,300	232,815,000	118%	6.92	-2.72%	6.99	0.20%	6.97	-0.19%	7.01	-0.38%	-0.93%
焦点科技/002315.SZ
	2020-09-30	18.52	18.65	18.25	18.44	-0.32%	-0.09%	-4.90%	4,274,800	78,900,000	48%	18.46	-0.24%	18.55	-1.42%	18.80	-0.90%	19.39	-0.54%	-1.44%
*ST天娱/002354.SZ
	2020-09-30	3.37	3.37	3.16	3.16	-5.11%	-0.85%	-11.01%	8,019,100	25,553,000	229%	3.19	-6.43%	3.34	-5.26%	3.41	-4.83%	3.55	-3.69%	-1.10%
省广集团/002400.SZ
	2020-09-30	6.92	6.96	6.80	6.85	-0.58%	-0.17%	-9.04%	43,025,000	295,244,000	37%	6.86	-0.91%	6.96	-1.45%	7.08	-1.85%	7.53	-0.20%	0.02%
三七互娱/002555.SZ
	2020-09-30	40.78	41.22	39.33	39.69	-2.14%	-1.00%	-1.52%	19,982,300	801,113,000	104%	40.09	-0.69%	40.09	-0.26%	40.41	-0.20%	40.30	-0.24%	-0.47%
思美传媒/002712.SZ
	2020-09-30	6.71	6.71	6.71	6.71	-9.93%	0.00%	-29.94%	3,017,900	20,251,000	40%	6.71	-9.97%	7.17	-21.13%	8.88	-6.19%	9.58	-2.57%	-0.36%
华谊兄弟/300027.SZ
	2020-09-30	4.88	4.97	4.85	4.96	1.64%	1.12%	-4.45%	20,998,100	102,994,000	53%	4.91	-0.18%	4.94	-0.12%	4.96	-0.96%	5.19	-1.33%	-0.98%
星辉娱乐/300043.SZ
	2020-09-30	4.02	4.07	3.95	4.01	-0.25%	0.02%	-6.66%	15,158,600	60,775,000	45%	4.01	-0.99%	4.04	-0.96%	4.10	-1.91%	4.30	-0.95%	-1.32%
中青宝/300052.SZ
	2020-09-30	11.71	11.75	11.41	11.55	-0.60%	-0.15%	-4.56%	6,565,800	75,945,000	65%	11.57	-2.17%	11.92	-1.15%	11.96	-0.60%	12.10	-0.40%	-1.25%
蓝色光标/300058.SZ
	2020-09-30	7.54	7.55	7.28	7.33	-1.87%	-0.93%	-8.15%	39,105,800	289,345,000	45%	7.40	-1.58%	7.48	-2.26%	7.62	-1.21%	7.98	-0.83%	-0.14%
东方财富/300059.SZ
	2020-09-30	24.36	24.46	23.84	23.99	-0.91%	-0.76%	-1.09%	133,242,600	3,220,833,000	60%	24.17	-0.41%	24.14	0.21%	24.09	-0.03%	24.26	0.23%	-0.18%
华谊嘉信/300071.SZ
	2020-09-25	3.41	3.54	3.31	3.34	-2.62%	-1.82%	-7.79%	23,844,700	81,108,000	47%	3.40	-3.74%	3.56	-1.88%	3.59	-0.08%	3.62	0.89%	-0.78%
乐视退/300104.SZ
	2020-07-20	0.18	0.19	0.17	0.18	0.00%	1.12%	-7.22%	121,207,500	21,560,000	90%	0.18	0.00%	0.18	-0.56%	0.18	-5.18%	0.19	-1.52%	-2.59%
顺网科技/300113.SZ
	2020-09-30	18.01	18.03	17.58	17.71	-0.90%	-0.51%	-6.06%	9,517,800	169,426,000	74%	17.80	-1.07%	17.91	-0.62%	18.08	-1.18%	18.85	-0.49%	-1.01%
华策影视/300133.SZ
	2020-09-30	7.70	7.83	7.53	7.63	-0.91%	-0.53%	-5.67%	19,173,600	147,072,000	80%	7.67	-0.44%	7.69	-0.54%	7.78	-1.26%	8.09	-1.11%	-0.89%
天舟文化/300148.SZ
	2020-09-30	4.85	4.93	4.68	4.73	-1.87%	-1.23%	-6.00%	25,469,500	121,982,000	95%	4.79	-2.21%	4.88	-0.77%	4.89	-0.83%	5.03	-1.28%	-1.88%
上海钢联/300226.SZ
	2020-09-30	66.86	66.99	64.88	65.68	-1.20%	-0.08%	-4.27%	1,235,700	81,227,000	57%	65.73	-1.19%	66.58	-0.92%	67.38	-1.76%	68.61	-0.17%	-0.56%
光线传媒/300251.SZ
	2020-09-30	15.81	16.69	15.72	16.66	6.59%	2.21%	6.33%	52,971,800	863,457,000	174%	16.30	3.30%	16.02	2.11%	15.89	1.34%	15.67	0.26%	-0.58%
朗玛信息/300288.SZ
	2020-09-30	13.69	14.09	13.51	13.93	1.98%	0.87%	-5.36%	14,219,600	196,368,000	61%	13.81	-0.54%	14.00	-2.97%	14.61	-3.14%	14.72	-0.20%	0.42%
华录百纳/300291.SZ
	2020-09-30	6.25	6.37	6.07	6.15	-1.60%	-0.79%	-8.45%	11,554,600	71,627,000	76%	6.20	-1.51%	6.30	-2.76%	6.60	-1.39%	6.72	-1.32%	-0.47%
三六五网/300295.SZ
	2020-09-30	14.26	14.36	13.83	13.98	-1.62%	-0.36%	-9.71%	4,601,400	64,558,000	32%	14.03	-1.55%	14.20	-0.64%	14.46	-2.44%	15.48	-0.08%	0.55%
掌趣科技/300315.SZ
	2020-09-30	6.94	6.97	6.71	6.82	-1.45%	-0.18%	-7.50%	63,844,200	436,176,000	70%	6.83	-2.05%	6.99	-1.42%	7.27	-0.97%	7.37	-0.94%	-1.26%
新文化/300336.SZ
	2020-09-30	4.71	4.72	4.61	4.62	-1.28%	-1.01%	-6.15%	12,838,100	59,916,000	41%	4.67	-1.14%	4.69	-0.23%	4.72	-1.05%	4.92	-1.36%	-1.64%
全通教育/300359.SZ
	2020-09-30	7.35	7.64	7.26	7.33	0.41%	-1.19%	-5.22%	17,021,800	126,268,000	77%	7.42	1.76%	7.33	0.40%	7.40	-1.41%	7.73	-1.20%	-1.95%
光环新网/300383.SZ
	2020-09-30	22.67	22.67	22.20	22.36	-0.40%	-0.22%	-4.18%	13,352,900	299,230,000	70%	22.41	-0.38%	22.46	-0.43%	22.66	-0.87%	23.34	-0.09%	-0.38%
腾信股份/300392.SZ
	2020-09-30	10.38	10.50	10.11	10.23	-1.06%	-0.34%	1.66%	8,091,400	83,055,000	97%	10.27	-1.28%	10.27	0.76%	10.13	0.53%	10.06	0.53%	-0.14%
歌华有线/600037.SH
	2020-09-30	11.58	11.79	11.07	11.34	-1.39%	-0.40%	-7.33%	18,649,600	212,335,000	182%	11.39	-3.84%	11.75	-2.46%	11.88	-2.33%	12.24	-1.94%	-0.51%
中视传媒/600088.SH
	2020-09-30	11.90	11.99	11.66	11.77	-1.18%	-0.48%	-3.33%	1,318,700	15,596,000	89%	11.83	-1.05%	11.90	-0.55%	11.97	-0.58%	12.18	-0.32%	-0.44%
号百控股/600640.SH
	2020-09-30	15.86	16.04	15.58	15.66	-1.07%	-0.24%	-4.17%	2,224,600	34,920,000	80%	15.70	-1.46%	15.82	-0.73%	15.95	-1.31%	16.34	-0.80%	-0.06%
新华传媒/600825.SH
	2020-09-30	6.59	6.60	6.25	6.30	-4.11%	-1.13%	-7.57%	8,652,500	55,136,000	38%	6.37	-1.12%	6.43	-1.61%	6.58	-1.26%	6.82	0.32%	1.09%
广电网络/600831.SH
	2020-09-30	7.50	7.50	7.29	7.35	-1.47%	-0.62%	-4.05%	6,014,100	44,482,000	64%	7.40	-1.18%	7.46	-0.45%	7.53	-0.62%	7.66	-0.57%	-0.68%
博瑞传播/600880.SH
	2020-09-30	4.04	4.06	3.98	3.99	-0.99%	-0.55%	-4.86%	3,297,300	13,228,000	68%	4.01	-1.16%	4.05	-0.57%	4.08	-0.92%	4.19	-0.64%	-0.84%
中南传媒/601098.SH
	2020-09-30	10.85	10.96	10.73	10.86	0.00%	0.04%	-0.53%	6,771,200	73,506,000	86%	10.86	0.17%	10.85	0.44%	10.77	-0.07%	10.92	-0.14%	-0.30%
皖新传媒/601801.SH
	2020-09-30	5.39	5.39	5.24	5.30	-0.56%	-0.21%	-3.51%	5,313,100	28,218,000	62%	5.31	-0.36%	5.31	-0.09%	5.34	-0.69%	5.49	-0.36%	-0.63%
凤凰传媒/601928.SH
	2020-09-30	7.32	7.33	7.16	7.17	-2.18%	-1.04%	-1.02%	6,156,500	44,603,000	95%	7.25	-0.98%	7.27	0.10%	7.26	-0.30%	7.24	0.14%	-0.05%
吉视传媒/601929.SH
	2020-09-30	2.20	2.20	2.15	2.16	-1.82%	-0.64%	-3.44%	14,750,200	32,062,000	92%	2.17	-1.00%	2.19	-0.73%	2.20	-0.94%	2.24	-0.62%	-0.51%
出版传媒/601999.SH
	2020-09-30	5.97	5.98	5.83	5.91	-0.34%	0.27%	-4.04%	1,709,000	10,073,000	73%	5.89	-1.32%	5.94	-0.50%	5.98	-1.61%	6.16	-0.45%	-0.61%
人民网/603000.SH
	2020-09-30	18.93	18.93	18.48	18.54	-1.49%	-0.63%	-1.43%	5,028,400	93,822,000	90%	18.66	-1.36%	18.86	-0.18%	18.78	-0.14%	18.81	-0.06%	-0.29%