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
2022-01-2018.7618.9817.6217.64-5.97%-3.10%-7.32%2,545,20046,334,00098%18.20-2.81%18.62-2.56%18.90-1.47%19.03-0.06%0.58%
电广传媒/000917.SZ
2022-01-206.746.756.396.48-4.00%-0.72%-3.60%32,850,100214,429,000111%6.53-2.64%6.73-0.74%6.71-0.58%6.72-0.42%0.14%
粤 传 媒/002181.SZ
2022-01-204.634.634.404.41-3.92%-1.85%-3.25%12,466,30056,010,000113%4.49-1.69%4.54-0.44%4.53-0.44%4.56-0.18%0.18%
天威视讯/002238.SZ
2022-01-206.967.716.637.405.41%3.70%8.38%48,672,600347,340,000179%7.143.80%7.041.34%6.971.25%6.831.17%0.88%
奥飞娱乐/002292.SZ
2022-01-206.646.986.466.813.50%1.63%2.34%75,258,100504,301,000130%6.700.86%6.630.08%6.620.46%6.65-0.46%0.09%
焦点科技/002315.SZ
2022-01-2017.5017.6517.1517.28-2.59%-0.25%-0.36%6,454,400111,808,000118%17.32-1.14%17.46-0.42%17.45-0.04%17.340.12%0.36%
天神娱乐/002354.SZ
2022-01-205.765.775.365.39-8.64%-2.48%-9.99%133,922,600740,132,00077%5.53-6.43%5.75-3.10%5.83-1.67%5.99-2.16%0.41%
省广集团/002400.SZ
2022-01-205.335.385.205.21-2.98%-0.99%-2.14%75,745,600398,554,00078%5.26-2.57%5.42-0.40%5.400.04%5.320.04%0.42%
三七互娱/002555.SZ
2022-01-2027.9828.3926.9328.130.21%0.89%1.61%35,968,0001,002,851,00095%27.88-1.87%28.05-0.10%27.860.91%27.69-0.22%0.28%
思美传媒/002712.SZ
2022-01-205.375.435.165.22-3.33%-1.01%-1.25%44,532,000234,798,000189%5.27-3.41%5.37-0.26%5.34-0.24%5.290.06%0.46%
华谊兄弟/300027.SZ
2022-01-203.984.033.843.88-2.51%-0.74%-2.54%40,286,500157,469,00088%3.91-1.71%3.95-0.73%3.96-0.35%3.98-0.30%0.19%
星辉娱乐/300043.SZ
2022-01-204.764.764.444.51-7.20%-1.12%2.41%192,120,300876,272,000139%4.56-1.79%4.502.00%4.421.45%4.400.00%1.04%
中青宝/300052.SZ
2022-01-2031.6531.6529.9030.56-6.63%-0.63%-8.89%37,557,5001,155,096,00072%30.76-7.63%32.53-3.83%33.46-2.05%33.54-1.67%0.00%
蓝色光标/300058.SZ
2022-01-2010.8610.879.9710.03-8.40%-1.86%-9.55%185,701,0001,897,902,00084%10.22-6.08%10.77-3.30%10.86-0.79%11.09-1.30%0.11%
东方财富/300059.SZ
2022-01-2033.0034.0032.6533.731.75%0.47%1.40%171,507,4005,757,704,000134%33.570.52%33.400.79%33.090.48%33.26-0.28%-0.84%
*ST嘉信/300071.SZ
2022-01-202.512.542.462.47-2.37%-1.04%-4.26%5,830,80014,554,00075%2.50-0.87%2.510.88%2.50-0.99%2.58-1.45%-0.60%
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
2022-01-2016.8717.0315.6815.94-1.73%-2.70%-0.29%35,589,500583,021,000157%16.381.33%16.190.96%16.070.89%15.99-0.03%-0.37%
华策影视/300133.SZ
2022-01-207.007.016.656.69-4.02%-1.36%-2.79%64,820,700439,646,00085%6.78-3.13%6.91-0.79%6.910.22%6.88-0.38%0.06%
天舟文化/300148.SZ
2022-01-205.385.425.085.11-6.92%-1.45%-4.13%103,862,200538,510,00098%5.19-5.00%5.34-1.77%5.35-0.22%5.33-0.91%-0.24%
上海钢联/300226.SZ
2022-01-2042.4144.4242.2043.552.66%0.04%4.17%5,668,000246,736,000199%43.532.41%42.811.92%42.291.41%41.810.98%0.09%
光线传媒/300251.SZ
2022-01-2011.5011.6011.1911.26-2.43%-0.70%-2.85%17,072,200193,576,00073%11.34-3.14%11.55-0.66%11.550.03%11.59-0.90%-0.67%
朗玛信息/300288.SZ
2022-01-2014.8414.8613.9814.09-4.54%-0.97%2.52%23,933,700340,521,000154%14.23-1.96%14.251.17%14.040.85%13.740.78%0.57%
华录百纳/300291.SZ
2022-01-206.676.786.306.38-4.63%-0.47%-4.82%28,690,200183,896,00083%6.41-3.68%6.61-2.61%6.73-0.65%6.70-0.53%0.04%
三六五网/300295.SZ
2022-01-2012.0512.2211.7711.88-2.22%-0.37%1.35%14,804,300176,527,000154%11.92-0.80%11.920.53%11.820.37%11.720.32%0.36%
掌趣科技/300315.SZ
2022-01-204.844.874.654.69-3.70%-0.23%-1.66%122,043,800573,670,000101%4.70-3.25%4.77-0.71%4.77-0.11%4.77-0.60%-0.05%
新文化/300336.SZ
2022-01-203.793.843.523.54-8.29%-2.43%-9.07%57,320,300207,981,000116%3.63-5.99%3.77-3.23%3.85-2.18%3.89-1.27%-0.11%
全通教育/300359.SZ
2022-01-206.086.105.785.83-3.95%-0.95%-1.85%13,066,70076,905,000115%5.89-1.75%5.96-0.45%5.95-0.27%5.94-0.34%0.05%
光环新网/300383.SZ
2022-01-2015.9116.2415.7216.00-0.44%-0.02%3.60%55,699,200891,361,000112%16.00-0.58%15.981.15%15.740.99%15.440.65%0.50%
腾信股份/300392.SZ
2022-01-208.098.147.507.60-4.16%-0.84%1.17%11,437,00087,653,000222%7.660.09%7.610.74%7.570.72%7.510.51%-0.06%
歌华有线/600037.SH
2022-01-209.069.098.778.80-2.87%-0.83%-1.81%21,567,700191,386,00083%8.87-1.53%9.050.06%8.98-0.08%8.96-0.02%0.39%
中视传媒/600088.SH
2022-01-2011.6011.7711.0011.08-4.15%-1.17%-2.41%10,430,600116,935,000128%11.21-2.38%11.40-0.69%11.39-0.39%11.35-0.19%0.12%
新国脉/600640.SH
2022-01-2014.0514.0713.3813.52-4.11%-0.88%-7.33%11,037,000150,540,00079%13.64-3.52%14.03-2.14%14.19-1.16%14.59-1.61%-0.11%
新华传媒/600825.SH
2022-01-204.684.684.364.40-4.56%-1.50%-4.47%16,013,20071,526,000101%4.47-2.57%4.55-0.98%4.56-0.87%4.61-0.75%-0.01%
广电网络/600831.SH
2022-01-206.796.846.506.62-4.61%-0.18%2.07%61,007,300404,573,000175%6.63-0.88%6.670.45%6.600.63%6.490.67%0.67%
博瑞传播/600880.SH
2022-01-208.459.698.078.32-7.04%-5.13%3.59%218,043,0001,912,131,000133%8.77-1.02%8.871.62%8.612.66%8.031.21%1.42%
中南传媒/601098.SH
2022-01-209.879.879.579.61-1.74%-0.67%-3.01%7,267,20070,309,00095%9.68-1.05%9.73-0.62%9.78-0.57%9.91-0.26%0.40%
皖新传媒/601801.SH
2022-01-205.325.325.155.16-2.27%-1.19%-1.77%10,017,10052,314,00086%5.22-0.97%5.250.23%5.22-0.15%5.25-0.15%0.11%
凤凰传媒/601928.SH
2022-01-208.028.027.747.77-2.51%-0.73%-3.43%10,457,90081,859,00077%7.83-2.02%7.91-0.67%7.92-0.38%8.05-0.21%0.17%
吉视传媒/601929.SH
2022-01-203.373.373.233.3710.13%0.09%28.04%231,072,800778,065,000146%3.3714.37%2.9710.33%2.817.09%2.634.03%1.52%
出版传媒/601999.SH
2022-01-207.227.246.726.74-6.65%-2.06%-4.32%16,849,500115,959,000130%6.88-3.96%7.09-0.92%7.05-0.52%7.04-0.34%0.19%
人民网/603000.SH
2022-01-2014.2014.2913.8513.89-2.46%-0.64%-2.44%10,458,200146,195,00086%13.98-1.96%14.19-0.80%14.19-0.10%14.24-0.26%-0.05%