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
2020-08-0613.1113.1612.8612.99-0.92%0.22%3.77%709,2009,193,00061%12.96-0.52%13.000.26%12.870.83%12.520.10%-0.65%
电广传媒/000917.SZ
2020-08-067.117.297.067.180.84%0.24%1.56%28,785,800206,204,000104%7.160.82%7.16-0.56%7.200.13%7.070.27%-0.53%
粤 传 媒/002181.SZ
2020-08-065.295.315.165.22-1.51%-0.06%1.46%7,383,40038,567,00089%5.22-0.85%5.26-0.02%5.220.37%5.15-0.23%-0.62%
天威视讯/002238.SZ
2020-08-067.887.967.657.76-1.52%0.00%0.91%7,018,10054,457,00098%7.76-0.54%7.82-0.19%7.790.27%7.69-0.54%-0.48%
奥飞娱乐/002292.SZ
2020-08-0610.3610.369.699.94-3.31%0.35%1.12%38,077,600377,153,000102%9.91-2.14%10.07-1.44%10.050.00%9.83-0.02%-0.24%
焦点科技/002315.SZ
2020-08-0617.1317.3216.2516.50-3.68%-1.04%-0.16%11,633,500193,963,000106%16.67-2.78%17.33-0.46%17.030.25%16.530.41%0.13%
*ST天娱/002354.SZ
2020-08-064.114.254.094.254.94%0.93%13.30%16,457,50069,304,000183%4.214.73%4.075.74%3.862.44%3.753.19%1.62%
省广集团/002400.SZ
2020-08-0610.1210.829.9010.13-2.03%-1.37%6.08%305,368,1003,136,519,000119%10.27-0.99%10.411.77%10.011.88%9.551.05%-0.81%
三七互娱/002555.SZ
2020-08-0645.3045.5142.7743.08-5.53%-0.80%-3.13%44,088,8001,914,699,000146%43.43-4.12%44.21-1.70%44.68-0.75%44.47-0.89%-0.64%
思美传媒/002712.SZ
2020-08-069.179.268.909.170.11%1.06%10.60%12,021,900109,089,00087%9.07-0.42%9.161.69%8.833.19%8.291.53%1.34%
华谊兄弟/300027.SZ
2020-08-065.275.385.245.31-0.93%0.02%4.78%58,376,600309,908,00088%5.31-1.03%5.45-0.31%5.351.33%5.071.20%0.51%
星辉娱乐/300043.SZ
2020-08-064.074.153.984.01-1.96%-0.79%1.62%17,867,00072,214,00082%4.04-0.44%4.08-0.51%4.060.65%3.950.41%-0.61%
中青宝/300052.SZ
2020-08-0613.4313.4412.9713.16-1.79%0.08%1.01%13,420,400176,472,00093%13.15-1.81%13.35-0.54%13.280.41%13.03-0.31%-0.94%
蓝色光标/300058.SZ
2020-08-067.397.447.207.35-0.54%0.46%0.48%58,769,300429,968,00069%7.32-1.31%7.47-1.27%7.480.32%7.32-0.25%-1.26%
东方财富/300059.SZ
2020-08-0627.7929.3327.0928.673.61%2.82%8.24%426,531,40011,893,102,000111%27.880.69%27.690.92%27.401.15%26.490.37%-0.04%
华谊嘉信/300071.SZ
2020-08-062.332.342.272.31-0.86%0.04%2.94%13,139,20030,336,00094%2.31-0.13%2.300.17%2.280.75%2.240.54%-0.54%
乐视退/300104.SZ
2020-07-200.180.190.170.180.00%1.12%-7.22%121,207,50021,560,00090%0.180.00%0.18-0.56%0.18-5.18%0.19-1.52%-2.59%
顺网科技/300113.SZ
2020-08-0624.0424.0522.5423.28-3.16%1.20%-4.43%26,735,100615,011,000136%23.00-3.76%23.53-2.79%24.00-1.66%24.36-2.08%-0.92%
华策影视/300133.SZ
2020-08-067.547.847.537.792.77%1.02%3.32%60,367,600465,492,000135%7.712.17%7.66-0.51%7.630.78%7.540.24%-0.91%
天舟文化/300148.SZ
2020-08-065.675.755.305.44-4.06%-0.60%-0.64%41,186,000225,403,00072%5.47-1.10%5.58-2.23%5.64-0.14%5.48-0.15%-0.37%
上海钢联/300226.SZ
2020-08-0678.5479.1977.1879.000.59%1.00%0.58%2,857,300223,493,00084%78.220.18%78.150.18%77.770.63%78.54-0.39%-0.65%
光线传媒/300251.SZ
2020-08-0613.8013.9013.4513.86-0.29%1.69%-0.60%24,630,300335,721,00073%13.63-1.61%13.87-1.81%13.93-0.17%13.940.02%-0.41%
朗玛信息/300288.SZ
2020-08-0613.3613.4413.1013.25-1.19%-0.05%2.53%6,078,40080,581,00098%13.26-0.05%13.210.18%13.140.51%12.920.47%0.08%
华录百纳/300291.SZ
2020-08-066.216.255.986.07-2.25%0.30%-1.94%11,572,40070,034,00092%6.05-2.21%6.18-1.75%6.21-0.69%6.19-0.56%-0.05%
三六五网/300295.SZ
2020-08-0613.1713.2612.9013.170.15%0.29%1.04%3,729,00048,971,00098%13.130.67%13.12-0.26%13.110.09%13.030.07%-0.23%
掌趣科技/300315.SZ
2020-08-069.9510.039.449.60-3.42%-0.76%5.23%108,368,2001,048,372,00099%9.67-0.89%9.621.03%9.530.90%9.121.21%0.17%
新文化/300336.SZ
2020-08-064.914.944.804.87-1.22%0.39%0.23%20,986,300101,797,00092%4.85-1.70%5.01-0.08%4.950.08%4.86-0.37%-0.92%
全通教育/300359.SZ
2020-08-066.656.776.586.741.51%0.84%3.64%11,252,10075,206,00093%6.680.42%6.68-0.22%6.620.52%6.500.36%-0.20%
光环新网/300383.SZ
2020-08-0627.3027.3026.4026.72-2.20%0.07%1.28%39,667,1001,059,144,000119%26.70-2.20%27.06-0.53%26.940.31%26.38-0.05%-0.70%
腾信股份/300392.SZ
2020-08-069.349.519.159.21-1.50%-0.43%3.39%5,033,40046,559,000105%9.25-0.64%9.310.29%9.190.82%8.910.67%-0.70%
歌华有线/600037.SH
2020-08-0614.2214.2213.7213.86-2.33%-0.17%4.09%16,289,400226,158,00091%13.88-1.04%13.870.87%13.690.81%13.320.48%-1.03%
中视传媒/600088.SH
2020-08-0613.9614.0013.7113.91-0.36%0.45%1.08%4,378,30060,629,00083%13.85-0.77%13.99-0.62%13.990.37%13.76-0.02%-0.85%
号百控股/600640.SH
2020-08-0619.6719.7619.1119.23-2.24%-0.56%-0.21%8,153,800157,684,000107%19.340.08%19.32-0.30%19.360.07%19.27-0.05%-0.82%
新华传媒/600825.SH
2020-08-065.996.005.785.90-1.17%0.49%-2.41%8,971,10052,665,000113%5.87-1.59%5.98-1.56%6.03-0.84%6.05-1.18%-1.24%
广电网络/600831.SH
2020-08-067.557.567.387.45-1.19%0.08%-0.17%10,453,90077,820,00086%7.44-0.89%7.52-0.54%7.510.05%7.46-0.44%-1.09%
博瑞传播/600880.SH
2020-08-064.554.574.434.51-1.10%0.53%0.51%11,791,90052,896,000101%4.49-0.33%4.53-0.79%4.54-0.04%4.49-0.51%-1.25%
中南传媒/601098.SH
2020-08-0610.9210.9210.6010.80-0.64%0.47%1.65%5,840,70062,788,00085%10.75-0.80%10.82-0.20%10.790.16%10.630.00%-0.37%
皖新传媒/601801.SH
2020-08-066.056.055.875.94-0.83%0.19%1.43%10,303,40061,094,00089%5.93-0.79%5.99-0.37%5.970.34%5.860.02%-0.17%
凤凰传媒/601928.SH
2020-08-067.117.197.057.160.70%0.62%-0.33%10,506,20074,758,00074%7.120.25%7.13-0.13%7.120.10%7.18-0.87%-0.63%
吉视传媒/601929.SH
2020-08-062.282.302.232.280.44%0.48%2.98%26,362,90059,809,000112%2.270.35%2.260.49%2.240.67%2.210.23%-0.51%
出版传媒/601999.SH
2020-08-067.948.017.717.83-2.00%0.04%3.30%7,524,00058,890,00073%7.83-1.78%7.920.93%7.761.06%7.58-1.67%-0.67%
人民网/603000.SH
2020-08-0620.5921.2320.4521.021.89%0.17%3.61%28,719,000602,649,000154%20.982.17%20.840.55%20.681.03%20.290.57%-0.80%