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
2021-07-2319.1020.9519.1020.306.28%1.56%-1.81%2,843,90056,843,00083%19.995.23%19.571.66%19.47-0.27%20.67-0.19%0.20%
电广传媒/000917.SZ
2021-07-235.805.875.765.80-0.51%-0.24%3.37%15,358,10089,285,00061%5.81-1.06%5.800.89%5.710.90%5.610.99%1.08%
粤 传 媒/002181.SZ
2021-07-234.184.184.144.15-0.48%-0.19%-1.35%1,968,4008,184,00079%4.16-0.24%4.170.17%4.16-0.26%4.21-0.12%-0.17%
天威视讯/002238.SZ
2021-07-236.336.356.226.25-0.95%-0.45%-1.01%2,946,20018,495,00082%6.28-0.43%6.33-0.55%6.340.13%6.310.19%0.12%
奥飞娱乐/002292.SZ
2021-07-235.725.725.545.62-1.58%-0.09%-3.73%11,139,00062,656,00073%5.63-0.86%5.680.30%5.64-0.42%5.84-0.70%-0.82%
焦点科技/002315.SZ
2021-07-2318.0118.1017.6517.67-2.38%-0.60%-0.57%3,185,30056,624,00081%17.78-0.45%17.800.63%17.660.35%17.770.12%-0.03%
天神娱乐/002354.SZ
2021-07-233.763.783.663.70-1.86%0.08%-3.27%9,435,00034,881,00068%3.70-2.35%3.750.03%3.74-0.08%3.830.00%0.61%
省广集团/002400.SZ
2021-07-234.944.964.824.82-2.23%-0.76%-3.58%35,293,700171,413,000116%4.86-1.46%4.90-0.41%4.91-0.83%5.00-0.50%-0.33%
三七互娱/002555.SZ
2021-07-2322.3522.6820.8321.91-2.32%1.36%-2.36%33,591,700726,108,000146%21.62-3.94%22.23-2.04%22.37-1.64%22.44-0.29%-0.19%
思美传媒/002712.SZ
2021-07-234.614.624.484.50-2.60%-0.95%-3.87%4,349,00019,758,000125%4.54-1.92%4.59-0.48%4.59-0.69%4.68-0.43%-0.01%
华谊兄弟/300027.SZ
2021-07-233.893.933.793.81-1.04%-0.94%-2.73%20,882,00080,314,00079%3.85-0.65%3.860.21%3.88-0.36%3.920.13%0.59%
星辉娱乐/300043.SZ
2021-07-233.283.283.183.18-3.05%-1.18%-2.87%12,629,10040,642,000100%3.22-2.16%3.27-0.24%3.25-0.12%3.27-0.12%-0.09%
中青宝/300052.SZ
2021-07-2310.3810.859.909.98-5.04%-3.53%-2.94%21,529,400222,715,00072%10.35-0.34%10.310.50%10.290.70%10.280.59%1.59%
蓝色光标/300058.SZ
2021-07-235.915.925.785.81-1.86%-0.45%-2.01%24,518,100143,094,00090%5.84-1.15%5.860.09%5.84-0.34%5.93-0.14%-0.17%
东方财富/300059.SZ
2021-07-2335.1036.0933.9034.12-2.76%-1.77%2.34%370,432,50012,866,487,000143%34.730.54%34.451.28%34.041.30%33.341.15%0.66%
*ST嘉信/300071.SZ
2021-07-232.122.161.992.03-4.69%-1.88%-6.11%16,548,00034,232,000162%2.07-4.52%2.13-2.48%2.14-1.66%2.16-1.68%0.13%
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
2021-07-2314.0414.4413.8914.262.59%0.56%1.94%19,464,400276,007,000118%14.181.69%14.070.29%14.060.24%13.990.46%0.70%
华策影视/300133.SZ
2021-07-236.106.105.975.99-1.80%-0.32%-2.06%17,789,300106,900,000105%6.01-1.27%6.05-0.40%6.07-0.51%6.12-0.46%0.02%
天舟文化/300148.SZ
2021-07-233.933.963.803.83-2.79%-0.55%2.32%35,979,800138,543,00077%3.85-0.54%3.831.24%3.770.40%3.740.48%0.97%
上海钢联/300226.SZ
2021-07-2356.3556.8055.7556.25-0.69%0.06%-2.71%801,10045,037,00057%56.220.45%56.40-0.30%56.70-1.41%57.82-0.14%-0.04%
光线传媒/300251.SZ
2021-07-239.9510.029.779.86-1.10%-0.04%-3.80%18,759,200185,048,00072%9.86-0.70%9.93-0.48%9.99-0.62%10.250.09%-0.16%
朗玛信息/300288.SZ
2021-07-2310.8910.8910.4510.48-4.38%-1.17%-4.44%6,001,10063,634,00082%10.60-3.64%10.87-0.28%10.77-0.60%10.97-0.05%0.30%
华录百纳/300291.SZ
2021-07-234.844.854.744.75-1.86%-0.69%-1.47%3,992,10019,095,00087%4.78-0.91%4.810.27%4.79-0.04%4.820.06%0.05%
三六五网/300295.SZ
2021-07-2312.3712.3711.5711.58-3.50%-2.01%-2.24%6,603,70078,045,000104%11.82-1.56%11.890.16%11.800.27%11.850.17%0.44%
掌趣科技/300315.SZ
2021-07-234.204.214.144.15-0.95%-0.34%-3.80%34,257,600142,652,00073%4.16-0.88%4.19-0.45%4.20-0.64%4.310.00%0.12%
新文化/300336.SZ
2021-07-232.902.912.792.81-3.10%-0.64%-1.85%16,856,10047,668,000104%2.83-2.99%2.87-0.21%2.86-0.31%2.86-0.04%0.43%
全通教育/300359.SZ
2021-07-236.836.866.646.64-3.35%-0.91%-1.99%12,713,00085,195,00085%6.70-3.40%6.840.02%6.770.33%6.780.03%0.03%
光环新网/300383.SZ
2021-07-2315.3915.4214.8514.89-3.25%-1.06%-1.96%23,488,200353,501,00089%15.05-2.20%15.30-1.23%15.370.10%15.190.42%0.66%
腾信股份/300392.SZ
2021-07-237.897.987.757.75-2.15%-0.70%-4.88%2,106,00016,438,00071%7.81-1.40%7.87-0.46%7.88-0.35%8.15-0.20%0.22%
歌华有线/600037.SH
2021-07-238.428.698.408.632.62%0.56%1.31%13,180,500113,111,000168%8.582.19%8.511.01%8.480.73%8.520.09%-0.64%
中视传媒/600088.SH
2021-07-239.999.999.709.76-2.50%-0.49%-2.70%5,826,60057,150,000158%9.81-1.67%9.89-0.81%9.91-0.75%10.03-0.50%-0.39%
号百控股/600640.SH
2021-07-2312.6012.6112.0712.13-3.50%-0.89%-1.46%6,592,30080,686,00098%12.24-3.35%12.57-1.20%12.570.14%12.310.40%0.01%
新华传媒/600825.SH
2021-07-234.254.284.174.18-0.95%-0.71%-2.38%5,285,10022,252,000111%4.21-0.38%4.22-0.05%4.21-0.21%4.28-0.26%-0.38%
广电网络/600831.SH
2021-07-235.525.545.485.520.18%0.16%-1.50%4,832,70026,631,00089%5.51-0.04%5.54-0.14%5.53-0.32%5.60-0.16%-0.35%
博瑞传播/600880.SH
2021-07-233.723.723.633.64-1.09%-0.46%-1.33%3,737,00013,668,000101%3.66-0.95%3.69-0.08%3.68-0.14%3.69-0.05%-0.08%
中南传媒/601098.SH
2021-07-238.648.658.508.52-1.27%-0.46%-2.94%6,409,40054,855,000126%8.56-1.17%8.63-0.74%8.69-0.72%8.78-0.33%-0.01%
皖新传媒/601801.SH
2021-07-234.514.534.494.51-0.22%0.04%-0.22%3,774,20017,015,00081%4.510.18%4.500.31%4.49-0.11%4.52-0.04%-0.28%
凤凰传媒/601928.SH
2021-07-236.606.626.476.47-2.12%-0.69%-5.22%6,805,10044,335,00080%6.52-1.32%6.57-0.91%6.64-0.29%6.83-0.73%-0.55%
吉视传媒/601929.SH
2021-07-231.811.831.801.820.55%0.44%0.39%12,698,20023,012,000137%1.810.61%1.810.39%1.800.11%1.810.06%-0.09%
出版传媒/601999.SH
2021-07-236.346.396.186.26-1.42%0.06%-0.48%10,267,50064,231,000139%6.26-1.08%6.280.11%6.250.00%6.29-0.24%-0.61%
人民网/603000.SH
2021-07-2314.2114.2314.0014.05-1.26%-0.16%-2.87%6,491,80091,360,000106%14.07-0.76%14.23-0.59%14.23-0.50%14.47-0.54%-0.99%