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
2022-01-2815.8016.2515.5116.031.84%0.45%-10.04%1,289,90020,584,00076%15.96-0.42%16.18-2.39%16.55-2.44%17.82-1.92%-0.57%
电广传媒/000917.SZ
2022-01-285.675.855.635.762.86%0.38%-10.31%16,222,70093,091,00052%5.740.39%5.78-2.13%5.97-2.82%6.42-0.88%-0.52%
粤 传 媒/002181.SZ
2022-01-284.114.214.084.181.95%0.50%-5.11%4,073,40016,942,00044%4.160.39%4.16-0.50%4.22-1.56%4.41-0.41%-0.38%
天威视讯/002238.SZ
2022-01-286.036.275.956.142.85%0.31%-10.86%10,979,00067,198,00035%6.121.12%6.15-2.04%6.43-5.48%6.89-0.22%0.46%
奥飞娱乐/002292.SZ
2022-01-285.575.785.515.724.00%0.83%-9.69%21,429,200121,559,00041%5.671.67%5.64-0.42%5.74-3.64%6.33-0.66%-0.66%
焦点科技/002315.SZ
2022-01-2815.7516.6515.7516.172.86%-0.44%-4.44%4,133,10067,131,00067%16.241.58%16.180.19%16.29-0.97%16.92-0.35%-0.14%
天神娱乐/002354.SZ
2022-01-284.654.724.564.61-0.22%-0.63%-15.71%45,556,500211,353,00041%4.64-0.75%4.71-2.20%4.86-2.76%5.47-1.48%-1.23%
省广集团/002400.SZ
2022-01-284.524.664.524.612.90%0.17%-11.84%38,573,400177,531,00039%4.600.86%4.62-2.61%4.82-2.90%5.23-0.57%0.05%
三七互娱/002555.SZ
2022-01-2825.4025.8524.8324.84-1.82%-1.49%-8.78%23,725,900598,283,00068%25.22-1.12%25.70-2.00%26.34-1.67%27.23-0.53%-0.18%
思美传媒/002712.SZ
2022-01-284.714.814.574.64-0.85%-0.90%-10.55%12,770,30059,786,00044%4.68-0.72%4.73-1.83%4.87-2.41%5.19-0.44%0.05%
华谊兄弟/300027.SZ
2022-01-283.433.583.413.523.23%0.63%-6.88%30,688,900107,346,00073%3.501.60%3.49-1.58%3.59-1.89%3.78-1.10%-0.57%
星辉娱乐/300043.SZ
2022-01-283.543.663.443.582.87%0.73%-14.25%47,757,800169,746,00038%3.550.59%3.56-0.34%3.68-4.59%4.18-0.64%-0.36%
中青宝/300052.SZ
2022-01-2824.1124.4723.3223.55-1.63%-1.47%-22.02%17,939,800428,781,00044%23.90-2.27%24.62-3.73%25.73-4.53%30.20-2.98%-1.25%
蓝色光标/300058.SZ
2022-01-289.249.248.728.76-2.23%-2.35%-14.81%99,250,700890,401,00058%8.97-1.15%9.12-2.54%9.40-2.28%10.28-1.17%-1.07%
东方财富/300059.SZ
2022-01-2832.3232.3931.3431.36-1.41%-1.75%-4.31%111,206,1003,549,319,00085%31.92-0.78%32.11-0.20%32.24-0.71%32.77-0.09%-0.42%
*ST嘉信/300071.SZ
2022-01-282.432.522.432.513.29%1.58%0.52%4,810,90011,889,00064%2.470.73%2.48-0.92%2.50-0.04%2.50-0.16%-0.81%
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
2022-01-2813.6614.0413.6613.771.62%-0.66%-10.71%9,231,500127,967,00043%13.860.75%13.99-1.59%14.34-1.99%15.42-0.52%-0.52%
华策影视/300133.SZ
2022-01-285.886.115.875.982.05%-0.73%-9.05%39,262,200236,517,00064%6.022.38%5.99-1.56%6.15-2.18%6.58-1.31%-0.60%
天舟文化/300148.SZ
2022-01-283.914.013.863.983.65%0.86%-18.16%39,667,600156,545,00037%3.950.69%3.98-0.45%4.09-4.40%4.86-1.48%-1.17%
上海钢联/300226.SZ
2022-01-2840.8543.3540.8541.341.75%-1.42%-6.94%3,706,000155,420,00060%41.940.15%42.57-3.03%44.66-2.08%44.42-0.08%0.80%
光线传媒/300251.SZ
2022-01-2810.2910.7210.1010.534.57%0.10%-3.71%30,507,900320,915,000106%10.523.48%10.370.09%10.56-1.13%10.94-0.82%-0.95%
朗玛信息/300288.SZ
2022-01-2811.1611.8411.0311.580.35%1.11%-14.16%13,002,900148,926,00053%11.45-5.25%11.88-4.11%12.56-3.67%13.49-0.82%0.21%
华录百纳/300291.SZ
2022-01-285.615.825.605.773.59%0.80%-9.83%11,754,00067,278,00042%5.721.45%5.73-1.77%5.92-2.18%6.40-1.27%-0.55%
三六五网/300295.SZ
2022-01-289.9310.409.8410.264.37%0.77%-9.73%9,750,50099,275,00063%10.181.32%10.25-3.02%10.79-3.19%11.37-0.78%-0.16%
掌趣科技/300315.SZ
2022-01-283.703.763.653.711.92%-0.32%-16.95%65,778,000244,813,00050%3.720.19%3.79-4.39%3.99-4.09%4.47-1.43%-0.86%
新文化/300336.SZ
2022-01-282.802.942.742.863.62%0.35%-16.91%42,459,000121,024,00090%2.852.30%2.87-3.69%3.00-4.10%3.44-3.59%-1.46%
全通教育/300359.SZ
2022-01-285.285.685.285.596.27%1.14%-4.41%19,901,000109,993,00094%5.532.73%5.51-2.34%5.74-1.90%5.85-0.60%-0.25%
光环新网/300383.SZ
2022-01-2813.6013.7413.2213.31-0.97%-1.22%-13.66%28,546,400384,636,00041%13.47-2.75%14.16-3.37%14.78-2.47%15.42-0.39%0.36%
腾信股份/300392.SZ
2022-01-286.386.656.366.613.61%1.24%-9.98%3,014,90019,683,00039%6.530.57%6.66-2.33%6.94-3.10%7.34-0.46%-0.18%
歌华有线/600037.SH
2022-01-287.677.887.627.792.10%0.33%-9.41%12,868,50099,906,00055%7.760.82%7.77-1.94%8.02-2.26%8.60-0.69%-0.32%
中视传媒/600088.SH
2022-01-289.6810.239.6410.074.57%1.08%-7.72%5,481,40054,607,00062%9.962.09%9.90-1.74%10.27-2.80%10.91-0.79%-0.41%
新国脉/600640.SH
2022-01-2811.8312.0411.6411.67-1.19%-1.52%-13.33%5,707,80067,640,00052%11.85-1.15%12.06-3.19%12.51-2.41%13.47-1.26%-1.17%
新华传媒/600825.SH
2022-01-284.084.163.994.093.02%0.37%-6.43%7,644,60031,152,00053%4.081.52%4.06-0.93%4.14-1.90%4.37-0.84%-0.71%
广电网络/600831.SH
2022-01-285.676.135.675.935.33%0.22%-7.96%24,458,000144,724,00063%5.923.28%5.84-0.46%5.99-3.08%6.44-0.31%0.33%
博瑞传播/600880.SH
2022-01-286.897.166.607.073.21%1.95%-11.56%71,233,900493,973,00050%6.94-1.53%6.970.48%6.92-2.71%7.99-0.81%0.16%
中南传媒/601098.SH
2022-01-289.189.499.029.332.98%0.96%-1.93%8,005,40073,977,000112%9.241.21%9.21-0.84%9.35-0.69%9.51-0.62%-0.42%
皖新传媒/601801.SH
2022-01-284.734.844.714.771.27%-0.02%-5.45%6,057,60028,901,00060%4.770.40%4.76-0.67%4.83-1.25%5.05-0.55%-0.44%
凤凰传媒/601928.SH
2022-01-287.357.477.297.400.95%0.07%-4.11%9,199,00068,024,00085%7.400.38%7.41-1.02%7.54-0.80%7.72-0.59%-0.48%
吉视传媒/601929.SH
2022-01-282.402.422.292.30-2.54%-2.17%-22.69%257,373,900604,998,00053%2.35-3.09%2.50-6.05%2.86-7.26%2.98-0.97%2.22%
出版传媒/601999.SH
2022-01-285.936.205.886.083.23%0.13%-10.68%8,596,20052,197,00048%6.072.03%6.05-2.69%6.41-4.44%6.81-0.69%-0.37%
人民网/603000.SH
2022-01-2812.6912.9112.4112.832.07%1.13%-6.06%8,123,600103,061,00069%12.690.01%12.73-1.30%12.99-1.61%13.66-0.65%-0.52%