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
ST生物/000504.SZ
2020-08-1012.8913.0212.7012.84-0.39%-0.34%1.27%916,40011,807,00085%12.88-0.16%12.91-0.40%12.950.01%12.681.00%-0.22%
电广传媒/000917.SZ
2020-08-107.047.407.037.274.91%-0.01%1.99%57,710,100419,610,000175%7.274.47%7.141.23%7.150.28%7.130.76%-0.31%
粤 传 媒/002181.SZ
2020-08-105.115.265.075.252.74%0.98%1.59%6,384,50033,193,00081%5.201.46%5.18-0.52%5.23-0.12%5.170.43%-0.40%
天威视讯/002238.SZ
2020-08-108.078.477.988.366.09%1.79%6.58%23,659,900194,327,000276%8.216.36%8.013.22%7.962.08%7.842.08%-0.14%
奥飞娱乐/002292.SZ
2020-08-109.199.449.089.290.43%0.69%-5.94%20,941,700193,215,00055%9.23-2.50%9.59-2.25%9.81-1.95%9.880.28%0.02%
焦点科技/002315.SZ
2020-08-1016.2316.4916.0016.18-0.43%-0.11%-2.95%6,369,100103,167,00053%16.20-0.55%16.43-2.00%17.09-0.58%16.670.56%0.54%
*ST天娱/002354.SZ
2020-08-104.134.343.944.190.96%1.48%7.66%13,238,60054,667,000121%4.13-2.06%4.190.53%4.112.42%3.891.57%2.08%
省广集团/002400.SZ
2020-08-109.099.368.749.04-3.42%0.07%-6.14%204,405,3001,846,514,00066%9.03-4.52%9.66-4.19%10.09-0.31%9.630.31%-0.11%
三七互娱/002555.SZ
2020-08-1043.0043.4541.5042.55-1.66%0.66%-3.66%31,849,2001,346,324,000105%42.27-1.37%42.92-2.00%43.61-1.34%44.17-0.41%-0.51%
思美传媒/002712.SZ
2020-08-109.249.579.189.442.16%0.99%10.34%18,153,600169,678,000113%9.351.15%9.241.04%9.211.75%8.561.53%1.96%
华谊兄弟/300027.SZ
2020-08-105.575.835.515.550.36%-1.60%5.33%100,969,800569,493,000135%5.642.45%5.511.98%5.490.72%5.271.88%0.86%
星辉娱乐/300043.SZ
2020-08-103.934.033.904.001.78%0.60%0.40%13,743,00054,639,00064%3.981.07%3.99-0.77%4.04-0.71%3.980.66%-0.19%
中青宝/300052.SZ
2020-08-1012.7413.1512.7312.82-0.54%-0.64%-2.18%9,417,600121,520,00067%12.90-1.88%13.09-1.03%13.25-0.59%13.110.30%-0.47%
蓝色光标/300058.SZ
2020-08-107.107.367.057.241.40%-0.11%-1.43%48,583,100352,152,00060%7.251.23%7.24-0.86%7.38-1.23%7.350.36%-0.75%
东方财富/300059.SZ
2020-08-1026.2127.3625.8826.50-1.60%0.03%-1.18%370,322,8009,810,959,00094%26.49-2.66%27.23-1.26%27.34-0.50%26.820.59%0.13%
华谊嘉信/300071.SZ
2020-08-102.272.342.252.332.64%1.13%2.96%16,887,00038,906,000114%2.301.90%2.29-0.09%2.290.04%2.260.58%-0.25%
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
2020-08-1022.3122.7722.1822.430.22%-0.01%-5.95%9,775,600219,300,00051%22.430.30%22.67-1.19%23.13-1.66%23.85-0.41%-0.87%
华策影视/300133.SZ
2020-08-107.817.877.607.810.64%0.83%2.97%47,496,800367,923,000100%7.751.16%7.710.78%7.67-0.27%7.590.41%-0.55%
天舟文化/300148.SZ
2020-08-105.335.935.335.765.69%-0.29%3.69%93,999,600543,049,000157%5.787.96%5.592.53%5.60-0.23%5.561.37%-0.10%
上海钢联/300226.SZ
2020-08-1077.6082.0076.2080.692.66%1.84%4.08%3,466,600274,678,000121%79.242.59%78.230.60%78.190.42%77.530.39%-0.67%
光线传媒/300251.SZ
2020-08-1013.4213.8813.3513.772.61%0.78%-1.03%21,051,900287,651,00068%13.660.52%13.63-0.42%13.80-1.38%13.91-0.20%-0.39%
朗玛信息/300288.SZ
2020-08-1012.8613.3512.8513.202.48%0.00%1.42%6,591,70087,011,000106%13.202.05%13.14-0.30%13.160.04%13.020.53%0.22%
华录百纳/300291.SZ
2020-08-105.875.995.855.930.51%0.10%-3.64%7,997,50047,380,00066%5.92-0.25%5.98-1.32%6.09-1.51%6.15-0.18%-0.13%
三六五网/300295.SZ
2020-08-1012.7213.0712.7213.001.48%0.63%-0.11%3,353,20043,318,00093%12.920.41%12.97-0.28%13.02-0.50%13.010.28%-0.14%
掌趣科技/300315.SZ
2020-08-109.249.328.778.99-2.92%-0.38%-3.40%69,788,100629,775,00060%9.02-3.60%9.40-2.52%9.50-0.36%9.310.71%0.70%
新文化/300336.SZ
2020-08-104.814.964.814.962.69%1.68%1.74%17,619,80085,943,00085%4.882.14%4.84-0.56%4.960.06%4.880.58%-0.64%
全通教育/300359.SZ
2020-08-106.596.766.576.670.15%-0.19%1.44%7,568,90050,581,00063%6.68-0.08%6.690.12%6.68-0.15%6.580.50%0.03%
光环新网/300383.SZ
2020-08-1025.8026.3525.6626.121.24%0.19%-1.37%23,681,500617,380,00072%26.070.58%26.26-1.33%26.68-0.67%26.480.31%-0.35%
腾信股份/300392.SZ
2020-08-108.969.648.909.505.91%1.90%4.72%8,347,00077,820,000163%9.323.55%9.220.35%9.260.36%9.071.13%-0.14%
歌华有线/600037.SH
2020-08-1015.0015.9014.7015.9010.03%1.29%13.31%48,433,100760,294,000246%15.7012.32%14.866.34%14.484.79%14.034.06%-0.10%
中视传媒/600088.SH
2020-08-1013.7714.2413.7114.192.98%0.91%2.48%6,916,20097,257,000126%14.062.83%13.880.49%13.95-0.17%13.850.53%-0.51%
号百控股/600640.SH
2020-08-1018.2018.5118.1118.400.11%0.39%-3.96%4,264,90078,167,00054%18.33-2.14%18.87-1.16%19.06-0.87%19.16-0.09%-0.67%
新华传媒/600825.SH
2020-08-105.776.005.685.983.82%1.24%0.05%12,536,40074,055,000160%5.913.13%5.84-0.14%5.91-0.72%5.98-0.08%-0.95%
广电网络/600831.SH
2020-08-108.428.738.248.739.95%1.26%11.49%42,317,700364,824,000267%8.6210.33%8.145.80%8.014.61%7.833.64%-0.28%
博瑞传播/600880.SH
2020-08-104.454.594.424.572.47%0.71%1.49%11,761,20053,367,000111%4.542.02%4.490.27%4.52-0.29%4.500.45%-0.86%
中南传媒/601098.SH
2020-08-1010.9111.1210.8710.98-0.27%-0.38%2.01%7,248,00079,886,000114%11.021.25%10.900.54%10.880.38%10.760.86%-0.07%
皖新传媒/601801.SH
2020-08-105.816.015.795.931.72%0.14%0.71%10,532,30062,374,00096%5.921.53%5.89-0.30%5.94-0.35%5.890.51%0.03%
凤凰传媒/601928.SH
2020-08-107.077.127.007.090.28%0.10%-0.48%10,687,70075,705,00083%7.080.24%7.09-0.07%7.11-0.20%7.12-0.28%-0.67%
吉视传媒/601929.SH
2020-08-102.322.402.302.372.60%0.17%4.87%56,438,800133,559,000202%2.373.86%2.321.94%2.301.68%2.261.44%-0.09%
出版传媒/601999.SH
2020-08-107.507.697.507.600.66%0.07%0.21%3,856,50029,292,00044%7.600.30%7.68-1.92%7.850.46%7.580.92%-0.62%
人民网/603000.SH
2020-08-1020.4621.2820.4121.002.44%0.01%2.41%22,765,400477,997,000120%21.002.19%20.890.60%20.830.31%20.510.73%-0.37%