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
*ST生物/000504.SZ
2020-04-036.926.956.866.90-0.29%-0.30%-0.89%314,4002,176,00052%6.920.41%6.92-0.27%6.95-0.33%6.960.22%-0.28%
电广传媒/000917.SZ
2020-04-036.466.666.316.592.01%2.03%4.64%31,004,100200,261,000137%6.461.35%6.391.17%6.320.64%6.30-0.14%-1.14%
粤 传 媒/002181.SZ
2020-04-034.534.634.504.570.44%0.15%-0.17%4,744,20021,649,000102%4.561.85%4.520.78%4.51-0.51%4.58-0.52%-1.25%
天威视讯/002238.SZ
2020-04-037.747.887.617.881.55%1.97%3.94%3,753,50029,007,000116%7.730.81%7.690.16%7.650.33%7.580.29%-0.59%
奥飞娱乐/002292.SZ
2020-04-037.167.377.037.210.14%0.57%-0.58%9,441,30067,681,00076%7.171.24%7.15-0.94%7.28-1.79%7.250.14%-0.25%
焦点科技/002315.SZ
2020-04-0315.5415.6515.2515.28-1.86%-0.95%-2.08%4,527,30069,839,00089%15.431.11%15.250.73%15.17-0.49%15.60-1.08%-1.19%
天神娱乐/002354.SZ
2020-04-032.062.132.062.080.48%-0.38%-4.67%13,074,00027,297,000108%2.093.32%2.07-0.82%2.10-1.22%2.18-0.91%-1.11%
省广集团/002400.SZ
2020-04-032.862.872.812.82-1.40%-0.49%-2.73%19,967,60056,580,00053%2.83-0.21%2.830.04%2.83-0.60%2.90-0.07%-0.31%
三七互娱/002555.SZ
2020-04-0332.6933.7132.2432.520.99%-1.06%-1.68%27,900,500917,066,00097%32.875.04%32.060.49%32.07-0.57%33.08-0.75%0.17%
思美传媒/002712.SZ
2020-04-035.925.985.885.88-1.01%-0.52%-3.75%4,130,20024,412,00083%5.911.13%5.88-0.05%5.91-1.60%6.11-0.70%-0.49%
华谊兄弟/300027.SZ
2020-04-033.303.503.253.371.81%0.57%-1.52%27,314,60091,522,000145%3.352.63%3.311.04%3.32-1.07%3.42-0.98%-1.21%
星辉娱乐/300043.SZ
2020-04-034.024.063.943.97-1.49%-0.63%-0.77%11,371,10045,426,00083%4.000.99%3.960.56%3.94-0.43%4.00-0.32%-1.11%
中青宝/300052.SZ
2020-04-0312.4412.4412.0312.08-2.89%-0.76%-7.43%4,539,20055,254,00071%12.170.03%12.17-0.39%12.30-2.76%13.05-0.88%-1.00%
蓝色光标/300058.SZ
2020-04-035.885.915.735.74-2.88%-0.86%-2.79%32,888,000190,421,00085%5.79-0.07%5.780.30%5.75-0.71%5.91-0.74%-1.17%
东方财富/300059.SZ
2020-04-0316.4516.5016.1816.23-2.35%-0.59%-1.60%155,248,7002,534,719,00075%16.33-0.03%16.290.08%16.27-0.71%16.49-0.27%-0.62%
华谊嘉信/300071.SZ
2020-04-032.362.392.302.31-3.35%-1.07%-5.60%12,648,10029,529,000105%2.34-0.43%2.34-0.43%2.35-2.04%2.45-0.69%-0.62%
乐视网/300104.SZ
2019-04-251.651.801.651.69-7.65%-0.29%-22.97%553,053,300937,207,000246%1.70-7.38%1.74-20.74%1.96-16.19%2.19-10.45%-2.02%
顺网科技/300113.SZ
2020-04-0322.5022.8721.3921.49-4.87%-1.94%-4.35%13,315,100291,818,00095%21.92-1.20%21.960.42%21.80-1.29%22.47-0.67%-0.34%
华策影视/300133.SZ
2020-04-036.877.106.736.83-0.87%-0.48%-4.45%14,325,60098,322,00093%6.861.25%6.781.03%6.77-1.84%7.15-0.93%-1.07%
天舟文化/300148.SZ
2020-04-033.873.883.823.85-0.52%0.10%-1.16%7,584,40029,172,00065%3.850.37%3.840.24%3.83-0.70%3.90-0.23%-0.52%
上海钢联/300226.SZ
2020-04-0370.1174.1170.1173.434.75%1.38%2.78%4,034,900292,261,000164%72.435.83%70.132.58%69.820.35%71.45-0.35%-1.06%
光线传媒/300251.SZ
2020-04-039.089.448.979.09-0.66%-0.72%-2.18%26,595,800243,498,00090%9.162.41%8.970.95%8.97-0.66%9.29-0.09%-0.48%
朗玛信息/300288.SZ
2020-04-0311.8511.8511.5011.58-2.44%-0.75%-3.09%2,691,00031,395,00077%11.67-0.34%11.69-0.16%11.73-0.83%11.95-0.41%-0.71%
华录百纳/300291.SZ
2020-04-034.794.934.784.850.41%0.00%-2.02%8,018,10038,885,000135%4.852.26%4.800.55%4.80-0.91%4.95-0.68%-0.87%
三六五网/300295.SZ
2020-04-0312.7412.8912.4812.54-2.11%-0.98%-12.70%6,472,00081,960,00042%12.660.75%12.64-0.19%13.86-3.79%14.37-0.48%0.27%
掌趣科技/300315.SZ
2020-04-035.375.435.235.26-2.05%-1.07%-2.34%30,508,100162,200,00046%5.321.37%5.240.48%5.19-0.40%5.39-1.79%-1.10%
新文化/300336.SZ
2020-04-034.554.764.524.620.87%-0.75%-8.68%37,033,000172,399,00078%4.663.56%4.560.66%4.60-2.57%5.06-1.94%-1.90%
全通教育/300359.SZ
2020-04-035.515.575.425.47-0.91%-0.36%-1.85%5,771,60031,685,00071%5.490.64%5.450.20%5.45-0.64%5.57-0.82%-1.14%
光环新网/300383.SZ
2020-04-0324.3124.7624.0824.14-1.39%-0.87%-5.02%32,028,900780,008,00060%24.350.96%24.100.13%24.15-1.30%25.42-0.52%-0.68%
腾信股份/300392.SZ
2020-04-036.866.876.706.73-2.04%-0.58%-3.40%2,054,40013,907,00082%6.77-0.06%6.760.03%6.77-0.84%6.97-0.60%-0.67%
歌华有线/600037.SH
2020-04-038.758.768.638.68-1.25%-0.07%-1.54%6,274,70054,502,00082%8.69-0.15%8.690.00%8.67-0.61%8.82-0.31%-0.52%
中视传媒/600088.SH
2020-04-0313.3413.3813.0013.11-2.24%-0.27%-2.54%4,681,40061,541,00089%13.150.02%13.14-0.17%13.16-0.93%13.45-0.41%-0.33%
号百控股/600640.SH
2020-04-0317.9018.3917.5717.710.85%-1.10%1.28%10,611,400190,017,000104%17.913.97%17.412.64%17.170.26%17.490.29%-0.57%
新华传媒/600825.SH
2020-04-035.185.435.125.374.47%2.25%5.42%10,571,30055,519,000125%5.252.30%5.21-0.69%5.221.24%5.090.77%0.64%
广电网络/600831.SH
2020-04-038.228.368.138.15-0.61%-0.65%-2.22%14,446,400118,505,000112%8.201.49%8.130.38%8.13-0.70%8.34-0.56%-0.78%
博瑞传播/600880.SH
2020-04-033.713.723.613.61-3.22%-1.34%-9.18%14,943,60054,686,00045%3.66-0.63%3.68-2.23%3.80-3.57%3.98-0.25%0.54%
中南传媒/601098.SH
2020-04-0310.5810.6310.4410.590.28%0.31%0.23%4,102,20043,307,00070%10.561.07%10.48-0.43%10.53-0.28%10.570.20%-0.14%
皖新传媒/601801.SH
2020-04-034.784.794.734.75-0.63%-0.15%-1.21%3,196,50015,206,00087%4.760.36%4.750.00%4.75-0.44%4.81-0.17%-0.44%
凤凰传媒/601928.SH
2020-04-036.476.476.416.45-0.31%0.16%-1.72%4,237,90027,292,00076%6.440.22%6.45-0.25%6.47-0.54%6.56-0.33%-0.35%
吉视传媒/601929.SH
2020-04-032.032.042.002.02-0.98%-0.05%-1.75%7,867,50015,898,00059%2.020.65%2.02-0.30%2.03-0.74%2.06-0.24%-0.73%
出版传媒/601999.SH
2020-04-036.696.746.596.68-0.15%0.26%-0.33%5,334,50035,542,00075%6.661.65%6.560.97%6.52-0.58%6.70-0.39%-0.88%
人民网/603000.SH
2020-04-0318.5518.5518.1818.32-1.03%-0.14%-1.63%9,231,100169,349,00083%18.350.11%18.300.20%18.27-0.73%18.62-0.45%-0.50%