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
2021-10-2217.8818.0317.2217.50-2.83%-0.13%-5.19%1,647,70028,872,000102%17.52-3.47%18.07-1.71%18.18-1.35%18.46-1.02%-1.23%
电广传媒/000917.SZ
2021-10-226.566.566.316.33-3.51%-1.09%0.14%14,808,30094,778,00090%6.40-2.68%6.500.26%6.430.56%6.320.17%-0.10%
粤 传 媒/002181.SZ
2021-10-224.104.404.054.14-0.24%-1.24%0.75%12,283,50051,498,000336%4.191.80%4.151.57%4.131.48%4.111.01%-0.02%
天威视讯/002238.SZ
2021-10-225.685.715.645.680.00%0.09%-0.86%629,1003,570,00057%5.68-0.32%5.72-0.26%5.730.02%5.73-0.09%-0.26%
奥飞娱乐/002292.SZ
2021-10-224.985.034.974.97-0.20%-0.48%-3.79%5,502,00027,477,00064%4.990.06%5.01-0.38%5.02-0.87%5.17-0.79%-0.72%
焦点科技/002315.SZ
2021-10-2216.4516.5516.1516.20-1.10%-0.86%-3.91%3,853,10062,965,000118%16.34-0.64%16.45-0.52%16.51-0.91%16.86-0.58%-0.12%
天神娱乐/002354.SZ
2021-10-222.983.012.963.000.33%0.84%-2.50%6,815,30020,274,00084%2.98-0.97%3.00-0.86%3.02-0.53%3.08-0.77%-0.34%
省广集团/002400.SZ
2021-10-224.734.884.684.760.85%-0.65%1.62%78,696,900377,071,000216%4.792.09%4.731.55%4.701.08%4.680.71%0.31%
三七互娱/002555.SZ
2021-10-2222.3523.2022.3022.932.50%0.43%1.00%24,682,100563,548,00078%22.831.47%22.751.01%22.330.22%22.700.63%0.47%
思美传媒/002712.SZ
2021-10-224.094.134.074.07-0.25%-0.56%-4.37%2,333,1009,550,00069%4.09-0.22%4.11-0.84%4.16-0.86%4.26-0.68%-0.26%
华谊兄弟/300027.SZ
2021-10-223.333.353.323.350.90%0.42%-0.74%10,046,70033,520,00068%3.340.51%3.33-0.12%3.34-0.21%3.38-0.56%-0.49%
星辉娱乐/300043.SZ
2021-10-223.023.123.013.102.65%0.58%0.58%17,210,00053,035,000196%3.081.72%3.060.39%3.060.23%3.08-0.29%-0.28%
中青宝/300052.SZ
2021-10-2215.6419.1315.6419.1320.01%8.15%20.50%79,899,4001,413,338,000162%17.6910.27%16.556.87%15.975.71%15.881.93%-0.47%
蓝色光标/300058.SZ
2021-10-225.075.085.005.00-2.15%-0.71%-4.71%25,448,000128,168,00079%5.04-0.81%5.06-0.24%5.10-0.93%5.25-0.85%-1.20%
东方财富/300059.SZ
2021-10-2233.6733.7533.2133.24-0.98%-0.48%-0.70%96,659,0003,228,461,00072%33.40-0.03%33.49-0.14%33.56-0.05%33.47-0.41%-0.24%
*ST嘉信/300071.SZ
2021-10-222.122.182.112.151.90%0.23%2.14%10,309,10022,115,000127%2.151.28%2.130.71%2.120.33%2.110.62%0.15%
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
2021-10-2212.3613.4712.2513.298.22%2.06%5.33%34,872,000454,093,000229%13.023.35%12.842.10%12.681.84%12.620.71%-0.38%
华策影视/300133.SZ
2021-10-225.565.675.505.52-0.90%-0.72%-4.79%10,326,10057,412,00089%5.560.29%5.56-0.50%5.62-1.35%5.80-0.77%-0.23%
天舟文化/300148.SZ
2021-10-223.643.993.613.864.89%0.13%4.02%106,501,900410,567,000241%3.863.60%3.772.70%3.742.02%3.711.17%0.06%
上海钢联/300226.SZ
2021-10-2241.4941.4937.7939.14-5.98%-0.34%-8.93%11,613,100456,097,000201%39.27-4.88%40.22-2.52%40.94-2.89%42.98-3.74%-2.55%
光线传媒/300251.SZ
2021-10-229.279.509.259.300.22%-0.69%-1.64%15,444,000144,637,00075%9.371.01%9.33-0.87%9.51-1.04%9.46-0.29%-0.31%
朗玛信息/300288.SZ
2021-10-2211.7912.3811.7712.212.95%0.73%-3.71%15,054,200182,470,00076%12.121.87%12.09-0.03%12.16-1.46%12.680.39%0.76%
华录百纳/300291.SZ
2021-10-224.524.564.484.50-0.22%-0.35%-3.70%4,160,20018,788,00087%4.52-0.38%4.55-1.00%4.60-0.95%4.67-0.68%-0.34%
三六五网/300295.SZ
2021-10-229.739.909.709.73-0.31%-0.81%-1.91%2,024,10019,854,00090%9.81-0.09%9.84-0.19%9.84-0.30%9.92-0.38%-0.45%
掌趣科技/300315.SZ
2021-10-223.773.883.743.852.94%0.44%0.36%39,180,300150,183,000169%3.831.32%3.810.42%3.800.21%3.84-0.05%-0.27%
新文化/300336.SZ
2021-10-222.743.302.733.3020.00%1.41%8.80%128,560,300418,290,000599%3.2517.18%3.1514.70%3.1012.86%3.0310.37%1.18%
全通教育/300359.SZ
2021-10-225.035.105.025.03-0.20%-0.47%-5.09%5,120,80025,878,00039%5.05-0.20%5.07-0.92%5.14-1.10%5.300.09%0.26%
光环新网/300383.SZ
2021-10-2213.1113.2313.1013.12-0.15%-0.24%-1.86%7,674,500100,935,00059%13.15-0.42%13.39-0.15%13.34-0.48%13.370.11%0.00%
腾信股份/300392.SZ
2021-10-226.757.136.756.993.40%0.06%-0.70%2,342,90016,368,000201%6.992.93%6.920.31%6.95-0.14%7.04-0.40%-0.08%
歌华有线/600037.SH
2021-10-227.637.667.607.61-0.26%-0.29%-2.74%4,818,30036,774,00067%7.63-0.57%7.69-0.58%7.74-0.54%7.82-0.34%-0.36%
中视传媒/600088.SH
2021-10-229.619.829.619.660.52%-0.60%-3.14%1,743,90016,948,00053%9.720.27%9.73-0.42%9.79-0.72%9.97-0.91%-0.42%
新国脉/600640.SH
2021-10-2210.2610.5510.2510.491.06%1.04%-0.31%2,255,30023,414,00088%10.380.85%10.36-0.06%10.41-0.50%10.52-0.17%-0.09%
新华传媒/600825.SH
2021-10-224.014.043.994.010.00%-0.25%-2.34%5,215,60020,965,00098%4.020.08%4.02-0.27%4.03-0.20%4.11-0.27%-0.11%
广电网络/600831.SH
2021-10-225.265.295.235.23-0.76%-0.59%-2.39%2,925,20015,389,000106%5.26-0.59%5.29-0.56%5.31-0.43%5.36-0.35%-0.32%
博瑞传播/600880.SH
2021-10-223.513.533.463.46-1.42%-0.94%-4.23%3,225,70011,266,00078%3.49-1.05%3.53-1.06%3.56-0.84%3.61-0.39%-0.15%
中南传媒/601098.SH
2021-10-229.059.058.828.90-1.66%0.00%-1.16%5,693,00050,670,00071%8.90-0.14%8.910.07%8.94-0.26%9.00-0.32%-0.15%
皖新传媒/601801.SH
2021-10-224.724.744.674.70-0.63%0.15%-0.84%4,603,80021,605,00088%4.69-1.26%4.74-0.21%4.730.00%4.74-0.25%-0.01%
凤凰传媒/601928.SH
2021-10-227.327.417.187.20-2.31%-1.00%-2.87%9,633,50070,067,00076%7.27-1.66%7.410.00%7.40-0.22%7.41-0.09%0.17%
吉视传媒/601929.SH
2021-10-221.911.911.861.86-2.62%-1.01%-3.28%20,730,00038,949,000137%1.88-1.52%1.90-1.30%1.92-0.52%1.92-0.57%-0.30%
出版传媒/601999.SH
2021-10-225.615.685.595.60-0.18%-0.44%-3.50%2,188,10012,308,00073%5.63-0.78%5.67-0.72%5.71-0.64%5.80-0.58%-0.32%
人民网/603000.SH
2021-10-2213.2813.3713.1813.25-1.12%-0.05%-1.86%2,780,10036,857,00060%13.260.45%13.23-0.08%13.26-0.19%13.500.01%-0.08%