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
2022-05-1913.6014.0913.5113.62-1.80%-0.45%1.34%2,017,00027,595,000118%13.68-1.64%13.700.65%13.600.43%13.441.11%0.69%
电广传媒/000917.SZ
2022-05-194.854.914.794.890.00%0.66%2.11%9,404,50045,686,000102%4.86-0.51%4.86-0.04%4.850.39%4.790.34%-0.30%
粤 传 媒/002181.SZ
2022-05-193.543.633.543.631.11%1.23%2.69%3,883,80013,928,00099%3.590.08%3.570.28%3.560.40%3.540.17%-0.20%
天威视讯/002238.SZ
2022-05-195.025.155.005.12-0.19%0.35%-0.04%3,032,50015,473,00061%5.10-1.18%5.13-0.98%5.180.19%5.120.18%-0.85%
奥飞娱乐/002292.SZ
2022-05-195.755.955.055.08-7.80%-7.94%4.61%198,327,7001,094,448,000436%5.520.36%5.4013.08%5.119.48%4.8610.51%2.43%
焦点科技/002315.SZ
2022-05-1915.6016.0315.4115.85-3.71%1.50%2.10%16,779,900262,029,00093%15.62-2.52%15.70-0.03%15.610.66%15.520.53%1.41%
天神娱乐/002354.SZ
2022-05-194.154.244.114.19-1.64%0.60%2.39%33,157,300138,098,000112%4.17-1.63%4.170.43%4.140.51%4.090.42%-0.38%
省广集团/002400.SZ
2022-05-194.624.654.524.61-1.28%0.28%-5.16%67,215,500308,973,00055%4.60-3.71%4.67-1.02%4.70-0.91%4.860.58%1.59%
三七互娱/002555.SZ
2022-05-1920.6821.7720.6021.550.84%1.32%-3.27%32,368,300688,450,00089%21.27-1.89%21.91-1.71%22.15-0.68%22.28-1.22%0.11%
思美传媒/002712.SZ
2022-05-193.904.073.884.052.27%1.86%4.17%6,985,10027,771,000103%3.980.23%3.940.51%3.920.59%3.890.44%-0.49%
华谊兄弟/300027.SZ
2022-05-192.442.492.412.480.40%0.81%2.35%20,615,50050,720,00078%2.46-0.41%2.45-0.16%2.450.57%2.42-0.04%-1.12%
星辉娱乐/300043.SZ
2022-05-192.772.872.732.861.42%1.82%4.15%22,730,60063,848,000123%2.810.00%2.790.04%2.780.72%2.750.66%0.38%
中青宝/300052.SZ
2022-05-1917.5717.7817.3717.72-0.89%0.85%-2.44%13,491,100237,056,00066%17.57-3.30%17.91-1.22%18.08-0.70%18.160.08%-0.44%
蓝色光标/300058.SZ
2022-05-195.575.855.555.811.93%1.36%1.15%81,726,400468,427,00099%5.73-1.04%5.74-0.36%5.76-0.45%5.740.04%-0.32%
东方财富/300059.SZ
2022-05-1921.9022.2421.8122.17-0.45%0.69%-0.09%153,877,6003,388,304,00078%22.02-1.61%22.26-0.59%22.34-0.39%22.19-0.18%0.39%
*ST嘉信/300071.SZ
2022-05-183.333.373.113.342.77%2.11%6.71%21,186,80069,310,000151%3.27-2.68%3.300.58%3.251.50%3.131.86%1.04%
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
2022-05-199.9010.069.8110.03-0.40%0.94%-1.87%5,587,10055,518,00075%9.94-2.48%10.08-0.91%10.13-0.72%10.22-0.17%-0.02%
华策影视/300133.SZ
2022-05-194.254.304.234.29-0.92%0.44%0.12%20,559,80087,813,00087%4.27-1.79%4.30-0.53%4.330.05%4.29-0.07%-0.24%
天舟文化/300148.SZ
2022-05-193.153.233.123.210.94%1.07%1.94%20,235,00064,273,000103%3.18-0.53%3.17-0.03%3.170.22%3.150.22%-0.40%
上海钢联/300226.SZ
2022-05-1920.6721.0920.4520.74-0.56%0.22%0.68%2,353,30048,702,00098%20.70-1.37%20.82-0.31%20.83-0.17%20.600.37%0.02%
光线传媒/300251.SZ
2022-05-196.927.156.857.120.56%1.14%0.98%12,913,80090,914,00090%7.04-1.33%7.09-0.58%7.12-0.03%7.050.00%-0.05%
朗玛信息/300288.SZ
2022-05-199.629.709.529.68-0.62%0.62%0.01%4,310,20041,465,00082%9.62-2.18%9.69-0.49%9.71-0.16%9.680.13%-0.12%
华录百纳/300291.SZ
2022-05-194.114.224.104.200.48%0.77%2.09%7,870,70032,806,00079%4.17-0.74%4.16-0.26%4.170.34%4.110.22%-0.58%
三六五网/300295.SZ
2022-05-199.009.788.919.674.54%2.07%5.27%22,499,000213,157,000128%9.471.78%9.34-0.48%9.401.02%9.190.80%-0.01%
掌趣科技/300315.SZ
2022-05-192.983.042.953.030.00%0.93%0.76%28,525,40085,645,00090%3.00-1.51%3.02-0.59%3.03-0.20%3.01-0.13%-0.38%
新文化/300336.SZ
2022-05-191.221.431.211.3810.40%3.22%12.10%49,907,80066,728,000178%1.349.32%1.285.97%1.245.16%1.231.99%-2.82%
全通教育/300359.SZ
2022-05-194.524.744.504.680.43%0.41%1.69%12,775,50059,549,000108%4.66-0.32%4.650.04%4.660.13%4.600.46%-0.36%
光环新网/300383.SZ
2022-05-199.469.679.409.660.10%1.36%-0.61%17,969,200171,244,00086%9.53-2.84%9.65-0.47%9.67-0.51%9.72-0.12%-0.30%
腾信股份/300392.SZ
2022-05-192.913.552.883.3412.46%3.76%21.45%16,429,80052,887,000202%3.2212.95%3.018.74%2.907.76%2.753.66%-4.94%
歌华有线/600037.SH
2022-05-199.009.148.939.08-0.98%0.46%-2.29%32,256,800291,551,00076%9.04-1.58%9.24-3.46%9.500.05%9.290.18%0.58%
中视传媒/600088.SH
2022-05-197.958.157.868.070.12%0.49%2.46%3,246,00026,069,000108%8.030.25%7.980.28%7.960.52%7.880.20%-0.69%
新国脉/600640.SH
2022-05-198.999.118.969.09-0.22%0.58%-0.02%2,516,80022,746,00090%9.04-1.65%9.11-0.32%9.11-0.16%9.090.22%0.01%
新华传媒/600825.SH
2022-05-193.703.783.693.770.53%0.75%1.97%5,988,20022,409,00072%3.74-0.45%3.75-0.40%3.750.40%3.700.05%-0.48%
广电网络/600831.SH
2022-05-195.645.715.575.67-1.90%0.43%-1.13%17,068,80096,376,00087%5.65-3.34%5.79-2.00%5.86-0.07%5.740.12%-0.82%
博瑞传播/600880.SH
2022-05-195.175.225.095.20-0.95%0.83%0.23%21,391,700110,314,00059%5.16-2.27%5.19-0.44%5.21-0.15%5.190.04%-0.15%
中南传媒/601098.SH
2022-05-199.6810.079.6610.022.66%0.89%2.07%8,892,70088,322,000119%9.931.49%9.850.30%9.850.50%9.820.39%0.46%
皖新传媒/601801.SH
2022-05-194.684.734.644.70-0.63%0.38%-0.93%4,682,20021,920,00068%4.68-1.54%4.73-0.94%4.75-0.04%4.74-0.34%-0.09%
凤凰传媒/601928.SH
2022-05-197.207.377.167.371.38%1.04%2.12%5,999,50043,761,00061%7.29-0.34%7.32-0.07%7.33-0.10%7.220.36%0.29%
吉视传媒/601929.SH
2022-05-191.951.991.941.980.00%0.61%0.46%33,161,20065,275,00075%1.97-0.91%1.98-0.70%1.990.10%1.970.20%-0.28%
出版传媒/601999.SH
2022-05-195.355.495.345.480.55%0.72%2.91%4,353,60023,688,00079%5.44-0.31%5.430.13%5.410.60%5.330.09%-0.95%
人民网/603000.SH
2022-05-199.309.319.209.28-1.17%0.26%0.75%4,266,20039,489,00091%9.26-1.55%9.32-0.05%9.290.13%9.210.12%-0.09%