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
2022-06-2915.5816.6415.3015.793.00%-1.67%1.43%5,466,90087,788,000207%16.064.53%15.693.23%15.472.44%15.570.18%0.11%
电广传媒/000917.SZ
2022-06-295.285.315.135.14-2.47%-1.65%-1.38%18,695,40097,703,000103%5.23-0.55%5.25-0.42%5.240.10%5.210.13%0.06%
粤 传 媒/002181.SZ
2022-06-294.414.454.334.34-1.59%-1.05%-1.90%19,269,40084,525,00071%4.39-0.32%4.400.16%4.370.11%4.42-0.41%-1.74%
天威视讯/002238.SZ
2022-06-295.955.975.765.76-3.68%-1.72%-0.43%7,316,60042,882,00090%5.86-1.86%5.92-0.07%5.890.36%5.790.38%0.14%
奥飞娱乐/002292.SZ
2022-06-294.654.734.544.56-2.15%-1.98%-1.49%31,141,200144,864,00070%4.650.19%4.67-0.06%4.650.04%4.630.39%-0.01%
焦点科技/002315.SZ
2022-06-2914.3614.3713.9713.99-2.24%-1.15%-1.96%3,636,50051,467,00096%14.15-0.46%14.19-0.30%14.19-0.09%14.27-0.13%-0.10%
天神娱乐/002354.SZ
2022-06-294.054.093.993.99-1.48%-1.55%-1.21%30,409,600123,248,00099%4.050.82%4.030.65%4.000.40%4.040.15%0.05%
省广集团/002400.SZ
2022-06-295.025.074.904.91-2.58%-1.48%-3.91%56,388,700281,049,00077%4.98-0.52%5.01-0.30%5.00-0.32%5.11-0.18%0.10%
三七互娱/002555.SZ
2022-06-2921.7021.8321.3721.39-1.70%-0.94%-3.69%33,295,900718,963,00079%21.590.22%21.63-0.04%21.69-0.46%22.21-0.14%0.19%
思美传媒/002712.SZ
2022-06-294.274.324.204.20-1.64%-1.73%-0.17%7,127,50030,466,000107%4.270.16%4.250.83%4.210.65%4.210.33%-0.03%
华谊兄弟/300027.SZ
2022-06-292.993.082.872.88-1.37%-2.70%1.09%147,135,600435,536,000191%2.960.96%2.951.06%2.911.08%2.851.42%1.02%
星辉娱乐/300043.SZ
2022-06-293.033.082.962.96-2.95%-1.76%0.41%17,149,30051,676,00076%3.01-0.50%3.000.81%2.970.58%2.950.38%0.45%
中青宝/300052.SZ
2022-06-2923.0023.9922.3522.42-4.23%-3.66%-2.28%36,252,700843,666,00073%23.27-1.31%23.62-0.33%23.47-0.44%22.941.17%2.37%
蓝色光标/300058.SZ
2022-06-296.646.836.566.57-1.35%-1.94%-2.85%103,121,700690,963,00083%6.701.53%6.660.32%6.64-0.93%6.760.49%0.79%
东方财富/300059.SZ
2022-06-2925.6025.9724.8224.86-3.64%-2.25%0.21%253,596,3006,449,145,000100%25.43-0.49%25.570.55%25.210.81%24.81-0.68%0.29%
*ST嘉信/300071.SZ
2022-06-293.243.273.193.20-1.84%-0.90%1.65%15,414,10049,765,00088%3.230.66%3.191.21%3.160.51%3.150.64%0.47%
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
2022-06-2913.2013.4012.9013.02-2.33%-0.50%7.45%25,603,200335,044,000115%13.090.05%12.991.52%12.711.97%12.121.49%1.45%
华策影视/300133.SZ
2022-06-294.904.964.794.81-1.64%-1.29%2.67%39,005,100190,071,000104%4.870.97%4.851.04%4.790.91%4.690.86%0.54%
天舟文化/300148.SZ
2022-06-293.433.493.383.39-2.31%-1.34%-1.14%26,076,40089,589,00070%3.44-0.17%3.430.44%3.410.12%3.430.32%0.47%
上海钢联/300226.SZ
2022-06-2922.8623.2522.5022.50-1.79%-1.84%-1.19%3,110,60071,300,000110%22.920.38%22.94-0.17%22.840.41%22.770.21%0.11%
光线传媒/300251.SZ
2022-06-299.119.559.069.16-0.43%-1.46%3.04%24,109,600224,123,000134%9.302.54%9.141.67%8.971.07%8.890.97%0.59%
朗玛信息/300288.SZ
2022-06-2910.5910.6410.3910.41-1.51%-0.94%0.98%5,987,60062,922,000104%10.510.39%10.450.67%10.380.57%10.310.45%0.37%
华录百纳/300291.SZ
2022-06-294.654.744.584.60-0.86%-1.31%2.29%15,154,10070,640,000116%4.661.08%4.621.41%4.560.91%4.500.65%0.26%
三六五网/300295.SZ
2022-06-299.529.869.419.570.95%-0.76%1.69%16,957,100163,522,000172%9.642.65%9.511.67%9.451.42%9.410.69%0.24%
掌趣科技/300315.SZ
2022-06-293.393.423.333.33-2.06%-1.48%-1.97%33,245,300112,368,00082%3.380.33%3.380.03%3.370.12%3.40-0.12%-0.09%
新文化/300336.SZ
2022-06-291.521.551.501.50-1.96%-1.38%-5.00%11,756,20017,884,00074%1.520.20%1.530.07%1.53-0.52%1.58-0.88%-0.61%
全通教育/300359.SZ
2022-06-295.475.575.355.35-1.83%-2.37%-9.14%22,974,700125,898,00045%5.480.48%5.48-0.33%5.52-1.50%5.890.62%1.77%
光环新网/300383.SZ
2022-06-2910.6010.8210.5010.54-1.22%-0.93%0.00%25,260,000268,733,00083%10.640.66%10.660.12%10.62-0.56%10.540.47%0.52%
腾信股份/300392.SZ
2022-06-292.762.782.682.70-2.88%-0.92%-3.64%2,165,4005,901,00066%2.730.07%2.710.41%2.71-0.55%2.80-0.43%-0.54%
歌华有线/600037.SH
2022-06-299.609.759.519.51-1.25%-1.13%-0.11%28,480,900273,947,00089%9.62-0.01%9.72-0.02%9.620.47%9.520.20%-0.14%
中视传媒/600088.SH
2022-06-299.319.329.049.08-2.58%-0.90%0.08%3,583,60032,832,000129%9.16-0.37%9.170.30%9.120.32%9.070.22%-0.04%
新国脉/600640.SH
2022-06-2910.6310.8910.5810.58-2.94%-1.19%-1.50%6,768,40072,467,00055%10.71-0.33%10.850.34%10.740.33%10.740.25%0.78%
新华传媒/600825.SH
2022-06-294.024.053.963.97-1.49%-0.77%-0.70%6,081,40024,332,00080%4.00-0.50%4.010.15%3.990.18%4.00-0.05%-0.37%
广电网络/600831.SH
2022-06-296.126.145.975.97-2.77%-1.27%-0.50%15,310,80092,588,00093%6.05-1.42%6.080.00%6.050.05%6.000.23%-0.16%
博瑞传播/600880.SH
2022-06-296.226.476.186.301.12%-0.62%-9.90%51,340,600325,470,00062%6.341.67%6.28-0.25%6.43-3.15%6.99-0.88%1.11%
中南传媒/601098.SH
2022-06-299.559.629.449.46-0.94%-0.60%-2.07%7,765,30073,903,000109%9.52-0.12%9.54-0.13%9.54-0.22%9.66-0.59%-0.29%
皖新传媒/601801.SH
2022-06-294.854.894.784.78-1.24%-1.12%-4.00%7,287,80035,226,00091%4.830.15%4.830.06%4.85-0.64%4.98-0.52%-0.12%
凤凰传媒/601928.SH
2022-06-297.287.297.177.17-1.38%-0.73%-1.05%6,684,60048,284,00084%7.22-0.15%7.25-0.06%7.23-0.21%7.25-0.15%-0.27%
吉视传媒/601929.SH
2022-06-292.072.092.042.04-1.45%-1.16%-2.30%65,307,100134,783,00076%2.06-0.10%2.070.00%2.07-0.53%2.09-0.05%0.14%
出版传媒/601999.SH
2022-06-295.945.975.845.86-1.01%-0.64%1.28%4,571,30026,961,00099%5.900.12%5.870.96%5.800.62%5.790.17%-0.03%
人民网/603000.SH
2022-06-2911.0711.2711.0011.05-0.54%-0.60%1.23%9,973,200110,877,000113%11.120.66%11.060.69%10.970.69%10.920.46%0.25%