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
2022-01-1918.8819.3018.5718.76-1.26%0.15%-1.50%1,061,20019,877,00044%18.73-1.93%19.11-0.54%19.19-0.61%19.050.31%0.63%
电广传媒/000917.SZ
2022-01-196.576.806.536.751.20%0.69%0.00%33,557,900224,975,000119%6.70-2.59%6.780.18%6.75-0.02%6.75-0.28%0.21%
粤 传 媒/002181.SZ
2022-01-194.484.624.464.592.91%0.44%0.53%11,612,20053,066,000111%4.570.53%4.560.49%4.550.13%4.57-0.09%0.22%
天威视讯/002238.SZ
2022-01-196.547.106.497.021.45%2.11%4.02%41,290,300283,854,000173%6.88-2.80%6.940.45%6.880.44%6.750.55%0.79%
奥飞娱乐/002292.SZ
2022-01-196.426.856.416.583.13%-0.96%-1.57%59,781,900397,172,00099%6.641.70%6.630.87%6.590.23%6.69-1.55%0.23%
焦点科技/002315.SZ
2022-01-1917.1517.7617.1017.742.84%1.24%2.41%6,262,900109,740,000122%17.52-0.08%17.540.41%17.450.23%17.320.24%0.37%
天神娱乐/002354.SZ
2022-01-195.876.045.805.902.25%-0.12%-3.59%108,774,000642,582,00058%5.911.36%5.930.44%5.93-0.90%6.12-0.83%1.06%
省广集团/002400.SZ
2022-01-195.345.475.345.37-0.92%-0.57%0.90%105,274,600568,541,000113%5.40-1.73%5.450.54%5.390.45%5.320.32%0.42%
三七互娱/002555.SZ
2022-01-1928.5530.2427.6128.072.11%-1.21%1.17%55,070,9001,564,751,000147%28.413.36%28.082.02%27.611.97%27.75-0.21%0.42%
思美传媒/002712.SZ
2022-01-195.215.705.145.404.25%-1.08%2.21%64,768,100353,566,000322%5.462.98%5.382.59%5.352.02%5.281.48%0.47%
华谊兄弟/300027.SZ
2022-01-193.894.043.873.982.05%0.08%-0.33%44,655,800177,577,00098%3.980.63%3.980.00%3.98-0.10%3.99-0.25%0.24%
星辉娱乐/300043.SZ
2022-01-194.154.864.154.8620.00%4.65%10.35%190,714,500885,593,000136%4.6412.83%4.415.55%4.363.42%4.400.85%1.79%
中青宝/300052.SZ
2022-01-1931.2034.8031.0632.732.28%-1.70%-4.05%41,985,9001,397,958,00080%33.300.24%33.82-1.14%34.16-0.46%34.11-1.36%0.30%
蓝色光标/300058.SZ
2022-01-1910.8011.1210.6110.950.55%0.63%-2.54%171,457,7001,865,637,00079%10.88-2.61%11.140.79%10.95-0.60%11.24-1.42%0.27%
东方财富/300059.SZ
2022-01-1933.6633.9432.7933.150.21%-0.74%-0.62%148,343,8004,954,422,000113%33.400.82%33.131.22%32.930.00%33.36-0.74%-0.94%
*ST嘉信/300071.SZ
2022-01-192.502.562.472.530.80%0.48%-3.36%5,295,20013,335,00063%2.52-0.28%2.49-0.12%2.52-0.75%2.62-1.62%-0.41%
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
2022-01-1915.4216.5315.4216.224.24%0.33%1.43%30,766,300497,394,000137%16.171.99%16.031.46%15.920.20%15.99-0.94%-0.42%
华策影视/300133.SZ
2022-01-196.807.116.756.971.46%-0.44%0.90%75,930,700531,619,000103%7.001.14%6.960.78%6.891.04%6.91-0.33%0.14%
天舟文化/300148.SZ
2022-01-195.205.645.205.495.78%0.59%2.06%131,201,000716,096,000126%5.461.83%5.441.46%5.361.06%5.38-1.56%-0.16%
上海钢联/300226.SZ
2022-01-1941.9943.1641.7542.421.51%-0.20%2.47%4,258,000180,988,000172%42.511.06%42.001.34%41.700.85%41.400.49%-0.04%
光线传媒/300251.SZ
2022-01-1911.4412.0411.4411.540.52%-1.42%-1.33%27,089,300317,100,000108%11.711.58%11.630.80%11.550.33%11.70-1.05%-0.58%
朗玛信息/300288.SZ
2022-01-1913.3515.5713.3014.768.69%1.71%8.23%37,124,400538,736,000269%14.514.22%14.093.35%13.923.13%13.642.05%0.48%
华录百纳/300291.SZ
2022-01-196.456.796.406.691.52%0.53%-0.73%23,038,900153,325,00068%6.66-0.83%6.78-0.41%6.770.31%6.74-0.28%0.02%
三六五网/300295.SZ
2022-01-1911.5012.2911.4712.155.47%1.08%3.98%20,428,300245,548,000232%12.023.00%11.852.06%11.781.37%11.690.82%0.32%
掌趣科技/300315.SZ
2022-01-194.625.044.624.876.56%0.23%1.50%212,246,3001,031,224,000180%4.863.76%4.801.25%4.780.95%4.80-0.70%0.02%
新文化/300336.SZ
2022-01-193.733.943.713.862.66%0.03%-2.10%38,411,700148,246,00082%3.860.16%3.90-1.12%3.94-0.61%3.94-0.96%-0.10%
全通教育/300359.SZ
2022-01-195.816.095.806.073.76%1.32%1.85%13,391,10080,222,000123%5.99-0.07%5.980.57%5.960.07%5.96-0.28%0.09%
光环新网/300383.SZ
2022-01-1915.8016.4115.7216.072.10%-0.16%4.72%75,021,8001,207,584,000165%16.101.55%15.801.67%15.591.46%15.351.06%0.45%
腾信股份/300392.SZ
2022-01-197.197.957.187.9310.14%3.57%6.10%12,705,20097,290,000303%7.663.47%7.562.34%7.511.65%7.470.69%-0.14%
歌华有线/600037.SH
2022-01-198.929.128.899.060.78%0.53%1.07%24,679,700222,414,00095%9.01-1.62%9.050.59%8.980.38%8.960.05%0.45%
中视传媒/600088.SH
2022-01-1911.1911.6311.1511.562.57%0.66%1.62%9,359,800107,491,000126%11.48-0.44%11.480.44%11.430.33%11.380.00%0.13%
新国脉/600640.SH
2022-01-1914.0114.3913.9914.100.79%-0.27%-4.92%8,974,200126,880,00058%14.14-0.77%14.34-0.15%14.36-0.46%14.83-0.86%0.11%
新华传媒/600825.SH
2022-01-194.544.654.524.612.22%0.55%-0.67%12,901,90059,152,00082%4.59-0.48%4.600.26%4.60-0.20%4.64-0.58%0.12%
广电网络/600831.SH
2022-01-196.447.096.326.946.44%3.72%7.71%77,521,900518,693,000260%6.690.05%6.642.03%6.561.96%6.441.42%0.63%
博瑞传播/600880.SH
2022-01-198.538.958.488.959.95%1.02%12.78%109,395,700969,207,00076%8.86-1.12%8.732.85%8.393.58%7.94-0.94%1.64%
中南传媒/601098.SH
2022-01-199.759.869.709.780.10%0.02%-1.55%5,258,20051,415,00070%9.780.25%9.79-0.26%9.83-0.27%9.93-0.11%0.47%
皖新传媒/601801.SH
2022-01-195.155.335.145.282.13%0.13%0.36%12,643,90066,670,000108%5.270.53%5.240.85%5.230.19%5.26-0.04%0.15%
凤凰传媒/601928.SH
2022-01-197.878.097.817.971.27%-0.23%-1.15%9,789,20078,196,00073%7.990.74%7.970.44%7.95-0.04%8.06-0.07%0.22%
吉视传媒/601929.SH
2022-01-192.753.062.683.0610.07%3.94%20.95%175,928,100517,938,000111%2.948.20%2.694.46%2.623.76%2.532.06%1.14%
出版传媒/601999.SH
2022-01-197.097.297.077.221.55%0.75%2.15%10,528,10075,447,00089%7.17-0.76%7.150.93%7.090.38%7.07-0.14%0.27%
人民网/603000.SH
2022-01-1914.1714.4314.1114.240.64%-0.13%-0.25%9,617,300137,121,00076%14.26-0.48%14.310.55%14.200.09%14.28-0.39%-0.04%