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
2021-01-2213.1113.3412.9013.190.15%0.50%0.80%607,6007,974,00058%13.12-0.48%13.20-0.94%13.37-0.34%13.090.60%0.61%
电广传媒/000917.SZ
2021-01-224.434.464.354.36-2.24%-0.57%0.00%6,332,90027,767,00060%4.39-1.70%4.44-1.27%4.460.14%4.36-0.12%-0.69%
粤 传 媒/002181.SZ
2021-01-224.034.063.963.97-1.49%-0.75%0.43%2,314,9009,259,00067%4.00-0.97%4.02-0.08%4.010.33%3.95-0.33%-0.71%
天威视讯/002238.SZ
2021-01-226.276.276.166.19-1.28%-0.15%-1.34%1,867,70011,577,000101%6.20-1.49%6.28-1.12%6.31-0.33%6.27-0.35%-0.95%
奥飞娱乐/002292.SZ
2021-01-226.116.135.915.92-3.11%-0.69%-2.66%17,930,900106,882,00090%5.96-0.48%6.00-0.92%6.05-0.33%6.08-0.16%0.00%
焦点科技/002315.SZ
2021-01-2217.9017.9517.2717.36-3.56%-0.91%2.94%4,979,50087,238,00072%17.52-1.61%17.680.16%17.610.99%16.870.72%0.44%
*ST天娱/002354.SZ
2021-01-222.612.622.492.51-3.83%-0.71%-6.86%12,612,30031,882,000134%2.53-2.81%2.57-1.91%2.62-4.21%2.70-0.92%0.25%
省广集团/002400.SZ
2021-01-225.035.054.854.85-4.34%-1.22%-2.45%64,508,500316,751,00097%4.91-3.10%5.12-0.31%5.070.20%4.970.14%-0.24%
三七互娱/002555.SZ
2021-01-2233.0033.1631.6033.080.85%1.91%1.54%68,797,0002,233,148,000104%32.461.25%31.851.66%31.690.80%32.58-0.26%0.55%
思美传媒/002712.SZ
2021-01-224.504.504.384.43-1.99%-0.05%1.26%5,917,30026,224,00085%4.43-2.51%4.50-0.84%4.510.47%4.380.18%-0.63%
华谊兄弟/300027.SZ
2021-01-224.074.103.994.01-1.47%-0.27%-0.12%16,158,60064,969,00080%4.02-1.30%4.07-1.14%4.090.15%4.020.08%-0.31%
星辉娱乐/300043.SZ
2021-01-223.313.363.243.25-2.69%-0.94%1.47%8,641,00028,354,00078%3.28-2.15%3.32-0.03%3.300.67%3.200.25%-0.35%
中青宝/300052.SZ
2021-01-228.858.988.648.67-2.91%-0.78%0.39%5,432,30047,470,000108%8.74-2.48%8.83-0.14%8.790.47%8.640.33%-0.34%
蓝色光标/300058.SZ
2021-01-226.276.306.096.11-2.40%-0.62%-0.97%41,690,500256,304,00089%6.15-2.37%6.22-0.26%6.210.00%6.17-0.13%0.29%
东方财富/300059.SZ
2021-01-2239.2839.7538.4539.35-0.83%0.60%5.89%313,327,00012,255,712,00089%39.12-0.25%38.801.21%38.361.52%37.161.30%1.84%
华谊嘉信/300071.SZ
2021-01-222.152.212.152.16-2.70%-0.64%2.47%11,531,40025,065,00057%2.17-2.16%2.21-0.63%2.201.72%2.11-0.10%-1.01%
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
2021-01-2215.3715.4814.8914.92-3.43%-0.98%-1.76%8,742,400131,729,00097%15.07-2.93%15.28-0.59%15.29-0.27%15.19-0.56%-0.87%
华策影视/300133.SZ
2021-01-226.306.416.176.370.47%1.13%3.56%25,919,500163,276,000101%6.300.18%6.260.64%6.220.36%6.150.72%0.24%
天舟文化/300148.SZ
2021-01-223.163.183.083.10-1.59%-0.64%1.44%15,453,50048,221,00065%3.12-1.92%3.14-0.73%3.141.23%3.06-0.20%-0.84%
上海钢联/300226.SZ
2021-01-2257.8957.9055.7556.46-2.59%0.15%-1.65%2,234,600125,983,000146%56.38-2.63%57.01-1.13%57.42-0.70%57.41-0.35%-0.74%
光线传媒/300251.SZ
2021-01-2212.8912.8912.4012.47-3.86%-1.01%-2.33%17,949,800226,120,00074%12.60-2.88%12.87-0.12%12.76-0.12%12.770.00%0.68%
朗玛信息/300288.SZ
2021-01-2210.2210.229.9310.01-2.25%-0.09%0.27%3,131,20031,372,00081%10.02-2.12%10.14-0.71%10.160.09%9.98-0.15%-0.84%
华录百纳/300291.SZ
2021-01-224.664.664.524.54-2.58%-0.77%0.80%6,845,50031,317,00085%4.58-1.59%4.61-0.37%4.600.61%4.500.09%-0.54%
三六五网/300295.SZ
2021-01-2211.4011.4511.0411.05-3.32%-0.75%-1.79%2,398,40026,703,00097%11.13-2.92%11.33-1.29%11.39-0.38%11.25-0.10%-0.64%
掌趣科技/300315.SZ
2021-01-225.315.345.165.290.19%0.80%2.86%107,729,600565,413,000115%5.250.13%5.191.39%5.140.75%5.140.35%0.21%
新文化/300336.SZ
2021-01-222.922.932.782.79-2.79%-0.71%-0.53%10,576,50029,718,00072%2.81-2.19%2.86-1.48%2.870.85%2.81-1.06%-0.98%
全通教育/300359.SZ
2021-01-225.865.965.725.75-1.54%-0.83%0.97%7,924,90045,951,000102%5.80-0.96%5.82-0.34%5.810.64%5.70-0.05%-0.44%
光环新网/300383.SZ
2021-01-2218.0018.0017.1817.28-3.25%-1.13%-3.32%21,461,900375,079,00090%17.48-1.73%17.61-1.02%17.75-0.67%17.870.07%0.52%
腾信股份/300392.SZ
2021-01-229.279.278.908.94-3.46%-0.69%-4.04%4,122,90037,115,00087%9.00-3.41%9.23-1.60%9.30-0.34%9.32-1.18%-1.04%
歌华有线/600037.SH
2021-01-229.149.148.818.93-2.30%0.07%-2.59%17,327,000154,618,000114%8.92-2.70%9.05-1.72%9.16-1.07%9.17-0.13%0.02%
中视传媒/600088.SH
2021-01-2211.0411.0410.7510.79-2.44%-0.43%-1.79%2,482,80026,906,00078%10.84-2.41%11.03-0.67%11.05-0.12%10.99-0.17%-0.49%
号百控股/600640.SH
2021-01-2212.0112.1011.4811.52-4.08%-1.09%-2.08%4,673,10054,427,00096%11.65-2.15%11.79-1.33%11.89-0.45%11.77-0.32%-0.53%
新华传媒/600825.SH
2021-01-224.294.294.164.17-2.80%-0.81%-1.40%3,437,60014,453,00083%4.20-2.03%4.28-1.27%4.30-0.07%4.23-0.09%-0.49%
广电网络/600831.SH
2021-01-226.496.506.306.32-2.92%-0.83%-3.64%10,511,60066,994,000130%6.37-1.95%6.46-1.36%6.52-0.84%6.56-0.50%-0.20%
博瑞传播/600880.SH
2021-01-223.653.673.583.59-1.91%-0.42%-2.60%5,494,20019,805,00083%3.61-1.45%3.65-1.09%3.67-0.62%3.69-0.57%-0.43%
中南传媒/601098.SH
2021-01-229.149.149.009.05-0.98%0.07%-1.69%7,075,60063,995,00072%9.04-1.86%9.18-0.60%9.20-0.56%9.21-0.18%-0.27%
皖新传媒/601801.SH
2021-01-224.734.754.654.67-1.48%-0.28%-0.30%4,221,60019,768,00078%4.68-1.10%4.72-0.42%4.73-0.11%4.680.02%-0.08%
凤凰传媒/601928.SH
2021-01-226.156.176.076.07-1.62%-0.48%-2.21%5,683,30034,662,000112%6.10-1.20%6.15-0.57%6.18-0.53%6.21-0.34%-0.17%
吉视传媒/601929.SH
2021-01-221.881.881.831.84-2.65%-0.54%-2.39%28,629,00052,961,000157%1.85-2.38%1.88-0.74%1.88-0.53%1.89-0.48%-0.44%
出版传媒/601999.SH
2021-01-225.685.695.505.56-2.46%-0.59%-0.71%2,026,10011,331,000106%5.59-1.88%5.65-0.51%5.66-0.14%5.60-0.05%-0.33%
人民网/603000.SH
2021-01-2217.2017.2316.7516.77-2.39%-0.78%-3.79%9,145,600154,570,00073%16.90-1.88%17.20-1.53%17.42-0.88%17.430.01%0.33%