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
南华生物/000504.SZ
2021-10-1519.2019.5018.8019.11-0.47%-0.34%-2.32%942,50018,073,00051%19.184.16%18.650.05%18.84-0.37%19.56-0.52%-1.61%
电广传媒/000917.SZ
2021-10-156.126.416.076.301.94%0.43%1.17%25,561,300160,357,000161%6.272.63%6.201.22%6.200.19%6.23-0.35%-0.57%
粤 传 媒/002181.SZ
2021-10-154.054.054.004.01-1.23%-0.17%-1.06%2,566,60010,311,000106%4.02-0.94%4.04-0.42%4.06-0.39%4.05-0.37%-0.50%
天威视讯/002238.SZ
2021-10-155.755.805.665.69-0.70%-0.04%-0.59%1,117,7006,362,00073%5.69-0.52%5.70-0.23%5.73-0.19%5.72-0.50%-0.70%
奥飞娱乐/002292.SZ
2021-10-155.175.255.055.07-5.76%-1.17%-5.20%20,160,900103,426,000203%5.13-4.75%5.22-2.90%5.29-2.42%5.35-2.43%-0.71%
焦点科技/002315.SZ
2021-10-1517.2217.3716.7516.81-2.04%-1.24%-1.00%3,414,50058,119,00098%17.02-1.00%17.11-0.69%17.23-0.12%16.98-0.01%-0.45%
天神娱乐/002354.SZ
2021-10-153.123.123.013.04-2.56%-0.23%-2.47%12,033,50036,669,000123%3.05-2.37%3.09-1.75%3.13-1.29%3.12-0.64%-0.67%
省广集团/002400.SZ
2021-10-154.704.734.654.67-1.27%-0.13%1.30%23,100,100108,023,00073%4.68-0.93%4.690.36%4.660.24%4.610.28%-0.16%
三七互娱/002555.SZ
2021-10-1522.6523.1322.3122.38-2.06%-1.06%0.96%22,122,200500,408,00060%22.62-1.36%22.91-0.38%22.930.92%22.17-0.32%0.21%
思美传媒/002712.SZ
2021-10-154.364.364.224.23-2.98%-0.91%-1.51%3,972,80016,959,00099%4.27-1.25%4.29-0.97%4.35-0.41%4.30-0.46%-0.53%
华谊兄弟/300027.SZ
2021-10-153.393.403.343.35-1.47%-0.45%-2.16%16,054,80054,022,00087%3.37-1.06%3.37-0.36%3.40-0.85%3.42-0.58%-0.76%
星辉娱乐/300043.SZ
2021-10-153.093.123.043.05-0.97%-0.75%-1.33%8,443,60025,948,00088%3.07-0.52%3.09-0.32%3.10-0.55%3.09-0.58%-0.79%
中青宝/300052.SZ
2021-10-1514.7715.1713.9714.09-5.25%-1.92%-9.61%43,016,600617,973,00070%14.37-4.47%15.44-3.90%15.78-1.23%15.59-1.48%-0.70%
蓝色光标/300058.SZ
2021-10-155.595.595.525.53-1.07%-0.25%-2.31%19,016,200105,434,00084%5.54-0.52%5.56-0.11%5.59-0.52%5.66-0.91%-0.90%
东方财富/300059.SZ
2021-10-1532.5034.0532.4233.872.33%1.01%0.11%147,994,6004,962,502,00089%33.531.22%33.250.76%33.40-0.74%33.83-0.25%-0.39%
*ST嘉信/300071.SZ
2021-10-152.112.152.082.141.90%1.09%4.65%11,230,20023,769,000145%2.121.34%2.100.53%2.091.02%2.050.39%-0.33%
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
2021-10-1512.6512.7612.2412.27-2.93%-1.29%-1.94%8,876,100110,326,00056%12.43-0.36%12.470.00%12.54-0.41%12.51-0.90%-1.03%
华策影视/300133.SZ
2021-10-155.976.055.865.88-1.84%-0.98%-0.46%11,293,00067,059,00091%5.94-0.64%5.95-0.02%5.96-0.22%5.91-0.14%-0.20%
天舟文化/300148.SZ
2021-10-153.673.723.623.64-2.15%-0.74%0.83%27,273,300100,010,00077%3.67-0.79%3.680.35%3.67-0.05%3.61-0.44%-0.96%
上海钢联/300226.SZ
2021-10-1545.6645.9642.9044.30-2.89%0.48%-12.85%5,428,400239,338,000172%44.09-4.24%46.06-4.17%47.41-5.17%50.83-3.32%-0.76%
光线传媒/300251.SZ
2021-10-159.369.989.289.936.20%2.02%3.59%40,325,000392,495,000180%9.734.14%9.533.21%9.410.78%9.590.00%-0.27%
朗玛信息/300288.SZ
2021-10-1513.0213.2812.5012.61-2.25%-1.42%0.67%18,065,700231,096,000102%12.790.82%12.78-1.67%12.951.32%12.530.72%0.70%
华录百纳/300291.SZ
2021-10-154.774.834.654.68-2.09%-1.29%-1.10%4,372,00020,727,00085%4.74-0.40%4.730.11%4.74-0.34%4.73-0.34%-0.53%
三六五网/300295.SZ
2021-10-1510.0610.069.809.81-2.29%-1.20%-1.71%3,029,60030,081,00090%9.93-0.47%9.96-0.03%9.98-0.48%9.98-1.07%-1.01%
掌趣科技/300315.SZ
2021-10-153.863.883.763.78-1.82%-1.12%-1.74%22,234,30084,995,00086%3.82-0.86%3.86-0.23%3.87-0.13%3.85-0.72%-0.64%
新文化/300336.SZ
2021-10-152.782.782.722.73-2.50%-0.55%1.19%8,122,90022,298,00088%2.75-0.44%2.75-0.33%2.760.40%2.70-0.19%-0.38%
全通教育/300359.SZ
2021-10-155.385.385.165.16-6.69%-1.94%-2.09%20,927,300110,120,000174%5.26-4.38%5.41-0.30%5.370.02%5.270.04%-0.37%
光环新网/300383.SZ
2021-10-1513.4413.7113.3113.460.37%-0.60%1.47%14,492,700196,251,000119%13.540.96%13.480.64%13.400.70%13.270.11%-0.50%
腾信股份/300392.SZ
2021-10-157.117.187.047.07-0.56%-0.42%0.48%932,7006,622,00081%7.10-0.24%7.13-0.11%7.15-0.18%7.040.06%-0.51%
歌华有线/600037.SH
2021-10-157.977.977.827.83-1.26%-0.47%-0.89%7,792,80061,303,00086%7.87-0.09%7.88-0.10%7.90-0.24%7.90-0.47%-0.65%
中视传媒/600088.SH
2021-10-1510.1310.189.899.93-1.39%-0.63%-3.62%3,772,20037,695,00051%9.99-0.77%10.020.10%10.07-0.73%10.30-0.13%-0.09%
新国脉/600640.SH
2021-10-1510.6610.7310.5810.690.47%0.09%1.55%2,440,00026,058,000108%10.680.40%10.680.24%10.660.21%10.53-0.13%-0.51%
新华传媒/600825.SH
2021-10-154.094.104.044.04-1.46%-0.52%-1.34%4,126,20016,755,00055%4.06-0.81%4.08-0.95%4.16-0.05%4.10-0.49%-0.59%
广电网络/600831.SH
2021-10-155.425.435.335.33-1.48%-0.54%-1.33%2,779,10014,893,00075%5.36-0.72%5.38-0.17%5.40-0.26%5.40-0.52%-0.62%
博瑞传播/600880.SH
2021-10-153.693.703.613.61-1.37%-0.58%-0.30%3,871,40014,056,00084%3.63-0.30%3.650.19%3.65-0.11%3.62-0.33%-0.36%
中南传媒/601098.SH
2021-10-159.119.228.988.99-0.55%-1.05%-1.13%7,154,90065,000,000118%9.090.35%9.07-0.30%9.12-0.44%9.09-0.13%-0.11%
皖新传媒/601801.SH
2021-10-154.734.764.674.69-0.85%-0.13%-0.80%4,809,50022,584,00081%4.70-0.36%4.73-0.44%4.75-0.40%4.73-0.19%-0.17%
凤凰传媒/601928.SH
2021-10-157.497.507.327.35-1.87%-0.39%0.53%8,216,10060,626,00071%7.38-0.65%7.42-0.20%7.430.07%7.31-0.01%-0.09%
吉视传媒/601929.SH
2021-10-151.921.941.891.90-1.55%-0.63%-1.76%13,169,70025,186,00076%1.91-0.10%1.92-0.57%1.93-0.57%1.93-0.51%-0.44%
出版传媒/601999.SH
2021-10-155.935.935.795.81-1.36%-0.41%-1.01%3,003,80017,525,00088%5.83-0.61%5.87-0.34%5.90-0.47%5.87-0.51%-0.51%
人民网/603000.SH
2021-10-1513.3713.5013.3113.500.67%0.87%0.28%3,360,00044,971,00058%13.38-0.64%13.49-0.18%13.640.14%13.46-0.34%-0.36%