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
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
2022-09-3011.7212.0311.5011.56-1.28%-1.53%-6.81%1,129,10013,256,00085%11.74-1.38%11.87-0.89%11.94-1.13%12.41-1.17%-0.87%
电广传媒/000917.SZ
2022-09-304.414.484.394.40-0.45%-0.81%-3.83%7,645,40033,918,00086%4.44-1.34%4.50-0.66%4.51-0.77%4.58-0.63%-0.85%
粤 传 媒/002181.SZ
2022-09-303.783.943.733.780.00%-0.89%-12.01%17,699,80067,507,00048%3.81-0.08%3.86-1.88%3.96-2.85%4.30-0.44%-0.48%
天威视讯/002238.SZ
2022-09-305.665.695.535.54-2.12%-1.28%-6.50%4,684,10026,285,00066%5.61-1.42%5.69-1.10%5.75-1.31%5.93-0.75%-1.69%
奥飞娱乐/002292.SZ
2022-09-304.444.474.344.34-1.59%-1.34%-12.29%22,141,80097,393,00034%4.40-1.52%4.50-1.62%4.56-2.08%4.95-6.61%-1.32%
焦点科技/002315.SZ
2022-09-3012.4212.6712.3912.44-0.32%-0.62%-2.22%1,053,90013,193,00074%12.52-0.26%12.61-0.02%12.56-0.37%12.72-0.53%-0.68%
天神娱乐/002354.SZ
2022-09-303.283.363.283.331.22%-0.09%-5.21%11,054,00036,838,00085%3.330.27%3.35-1.06%3.40-1.19%3.51-1.15%-1.11%
省广集团/002400.SZ
2022-09-303.994.043.983.99-0.25%-0.45%-3.90%10,557,40042,314,00066%4.01-1.14%4.06-0.66%4.08-0.80%4.15-0.65%-0.84%
三七互娱/002555.SZ
2022-09-3017.2117.6517.1717.420.69%-0.24%-1.85%16,505,400288,224,000103%17.460.25%17.410.10%17.38-0.49%17.75-0.92%-0.91%
思美传媒/002712.SZ
2022-09-304.244.314.004.07-5.35%-2.14%-8.11%41,519,500172,670,000220%4.16-8.79%4.40-2.48%4.39-2.36%4.43-2.01%-0.91%
华谊兄弟/300027.SZ
2022-09-302.292.332.262.28-0.87%-0.39%-4.96%24,121,20055,219,000105%2.29-1.76%2.33-1.48%2.35-1.13%2.40-1.19%-0.91%
星辉娱乐/300043.SZ
2022-09-302.762.802.722.760.36%0.15%-4.23%10,353,40028,535,00050%2.76-1.01%2.81-0.35%2.80-0.82%2.88-0.83%-0.75%
中青宝/300052.SZ
2022-09-3017.1317.4817.0217.03-0.64%-1.03%-6.45%6,867,800118,182,00080%17.21-0.81%17.48-1.78%17.71-1.03%18.20-1.64%-1.20%
蓝色光标/300058.SZ
2022-09-304.554.604.484.48-1.32%-1.28%-6.92%26,121,400118,543,00084%4.54-1.63%4.62-1.43%4.67-1.27%4.81-1.21%-1.26%
东方财富/300059.SZ
2022-09-3017.9018.0917.6117.62-1.07%-1.16%-5.18%128,151,0002,284,584,00066%17.83-0.69%18.00-0.75%18.11-0.71%18.58-2.22%-1.40%
*ST嘉信/300071.SZ
2022-09-302.813.082.812.986.05%0.27%3.54%20,863,10062,013,000246%2.976.60%2.903.50%2.882.05%2.881.05%-0.46%
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
2022-09-309.8510.049.829.890.20%-0.37%-5.18%6,025,40059,815,00087%9.93-0.29%10.01-1.12%10.12-1.03%10.43-0.98%-1.14%
华策影视/300133.SZ
2022-09-304.775.114.774.892.52%-0.57%-3.07%62,194,300305,859,000118%4.920.97%4.97-2.03%5.03-0.63%5.05-0.57%0.13%
天舟文化/300148.SZ
2022-09-302.942.982.922.950.34%-0.03%-3.75%9,951,40029,369,00075%2.95-0.71%2.98-0.73%3.00-0.86%3.07-0.84%-1.02%
上海钢联/300226.SZ
2022-09-3017.4517.6017.1217.22-0.63%-0.78%-4.26%2,647,70045,954,00079%17.36-1.22%17.52-0.60%17.53-0.63%17.99-1.16%-1.18%
光线传媒/300251.SZ
2022-09-307.107.266.947.10-1.11%0.21%-5.94%25,028,200177,329,000100%7.09-2.01%7.22-2.27%7.31-0.99%7.55-1.51%-1.73%
朗玛信息/300288.SZ
2022-09-308.768.858.698.69-0.23%-0.73%-3.82%2,064,10018,070,00056%8.75-0.33%8.82-0.32%8.81-0.61%9.04-1.12%-1.10%
华录百纳/300291.SZ
2022-09-304.094.144.034.070.25%-0.37%-4.15%4,319,30017,644,00066%4.09-0.46%4.14-0.72%4.16-0.72%4.25-0.79%-0.96%
三六五网/300295.SZ
2022-09-308.508.678.188.38-0.83%0.08%-8.55%7,934,30066,435,00061%8.37-3.30%8.67-2.74%8.88-2.50%9.16-0.78%-0.27%
掌趣科技/300315.SZ
2022-09-302.792.822.772.79-0.36%-0.36%-3.73%14,436,90040,423,00079%2.80-0.89%2.83-0.81%2.84-0.77%2.90-0.96%-0.97%
新文化/300336.SZ
2022-09-301.551.591.511.572.61%0.96%-5.31%10,397,60016,173,00063%1.56-0.26%1.57-0.88%1.58-1.31%1.66-2.30%-1.77%
全通教育/300359.SZ
2022-09-304.384.444.354.400.69%-0.11%-3.21%4,336,80019,102,00087%4.41-0.81%4.45-0.63%4.46-0.71%4.55-0.74%-0.86%
光环新网/300383.SZ
2022-09-308.058.187.987.99-1.24%-1.18%-4.89%10,770,80087,081,000100%8.09-1.05%8.16-0.81%8.21-1.10%8.40-1.25%-0.90%
腾信股份/300392.SZ
2022-09-302.792.862.782.800.72%-0.67%-7.44%2,956,8008,336,00055%2.82-1.64%2.90-0.38%2.89-1.06%3.03-3.08%-1.50%
歌华有线/600037.SH
2022-09-307.517.537.457.480.13%-0.19%-1.67%5,662,70042,434,00072%7.49-0.70%7.58-0.24%7.56-0.21%7.61-0.47%-0.63%
中视传媒/600088.SH
2022-09-307.948.017.857.960.25%0.35%-7.07%1,458,60011,569,00048%7.93-1.60%8.12-1.36%8.26-1.50%8.57-1.05%-0.58%
国脉文化/600640.SH
2022-09-308.638.638.368.45-0.59%-0.33%-3.10%2,448,20020,755,00085%8.48-1.75%8.62-0.53%8.62-0.57%8.72-0.85%-1.29%
新华传媒/600825.SH
2022-09-303.493.503.453.470.00%-0.34%-3.77%2,984,90010,392,00063%3.48-0.80%3.53-0.62%3.54-0.65%3.61-0.63%-0.79%
广电网络/600831.SH
2022-09-305.075.125.045.060.00%-0.37%-4.40%3,343,90016,982,00060%5.08-0.70%5.13-0.68%5.17-0.81%5.29-0.97%-0.86%
博瑞传播/600880.SH
2022-09-304.404.464.314.361.63%-0.77%-3.52%12,981,90057,045,000125%4.391.27%4.38-0.48%4.41-0.74%4.52-0.94%-1.03%
中南传媒/601098.SH
2022-09-309.899.949.729.840.61%-0.02%-1.25%5,763,00056,718,00092%9.84-0.78%9.94-0.51%9.95-0.18%9.97-0.37%-0.19%
皖新传媒/601801.SH
2022-09-304.524.564.484.530.22%0.07%-3.21%4,203,50019,030,00060%4.53-0.79%4.57-0.50%4.59-0.74%4.68-0.66%-0.71%
凤凰传媒/601928.SH
2022-09-308.528.648.378.48-1.05%-0.59%-1.74%12,044,700102,744,00098%8.53-1.34%8.62-0.17%8.59-0.22%8.63-0.44%-0.33%
吉视传媒/601929.SH
2022-09-301.731.741.701.720.00%0.00%-3.96%19,606,60033,727,00071%1.72-1.43%1.75-0.63%1.76-0.96%1.79-0.78%-0.67%
出版传媒/601999.SH
2022-09-305.335.345.225.22-1.88%-0.97%-4.94%1,853,3009,769,00065%5.27-1.70%5.37-1.03%5.41-0.81%5.49-0.76%-0.76%
人民网/603000.SH
2022-09-3010.1510.4410.0210.320.98%0.39%-6.81%13,879,700142,686,000104%10.28-2.62%10.63-2.25%10.83-1.78%11.07-1.33%-0.54%