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
2022-09-2812.2212.3911.8011.86-2.95%-1.08%-6.97%958,90011,496,00067%11.99-0.40%12.01-1.14%12.26-1.15%12.75-1.32%-0.77%
电广传媒/000917.SZ
2022-09-284.634.634.534.53-1.52%-0.92%-2.50%6,827,30031,212,00076%4.570.93%4.54-0.40%4.59-0.48%4.65-0.49%-0.80%
粤 传 媒/002181.SZ
2022-09-284.074.073.883.92-4.39%-1.46%-9.68%15,824,10062,953,00045%3.98-1.22%4.05-3.06%4.24-2.51%4.34-0.32%-0.65%
天威视讯/002238.SZ
2022-09-285.865.865.675.68-3.24%-1.23%-5.65%6,319,60036,346,00079%5.75-1.17%5.79-1.43%5.89-1.09%6.02-0.97%-1.96%
奥飞娱乐/002292.SZ
2022-09-284.704.724.484.48-5.29%-1.97%-16.79%39,687,400181,355,00039%4.57-1.45%4.61-2.25%4.76-2.12%5.38-1.21%-0.16%
焦点科技/002315.SZ
2022-09-2812.7512.9612.6012.60-1.33%-1.19%-2.18%1,329,20016,950,00084%12.751.54%12.57-0.08%12.69-0.33%12.88-0.42%-0.66%
天神娱乐/002354.SZ
2022-09-283.473.483.363.36-3.72%-1.50%-6.74%10,718,00036,559,00076%3.41-1.25%3.45-1.35%3.52-1.35%3.60-1.15%-1.02%
省广集团/002400.SZ
2022-09-284.154.164.064.06-2.17%-1.17%-3.84%16,206,00066,576,00090%4.110.07%4.10-0.68%4.16-0.57%4.22-0.80%-0.82%
三七互娱/002555.SZ
2022-09-2817.5017.5417.1617.32-2.15%-0.14%-4.31%15,779,600273,696,00093%17.35-0.37%17.33-0.99%17.55-0.85%18.10-0.94%-0.89%
思美传媒/002712.SZ
2022-09-284.424.454.264.26-2.96%-1.87%-5.46%9,615,10041,738,000103%4.341.05%4.33-1.41%4.43-0.81%4.51-0.71%-0.76%
华谊兄弟/300027.SZ
2022-09-282.432.442.352.37-2.87%-1.25%-3.78%18,212,10043,702,00080%2.400.04%2.39-0.46%2.41-0.50%2.46-0.61%-0.79%
星辉娱乐/300043.SZ
2022-09-282.872.912.802.81-2.09%-1.92%-4.16%17,220,30049,338,00078%2.872.03%2.81-0.25%2.86-0.73%2.93-1.25%-0.65%
中青宝/300052.SZ
2022-09-2818.2818.3717.5117.56-4.46%-1.91%-7.41%6,780,100121,377,00070%17.90-1.45%18.02-0.39%18.17-0.90%18.97-2.55%-0.82%
蓝色光标/300058.SZ
2022-09-284.774.794.634.64-3.33%-1.36%-5.98%25,845,400121,578,00083%4.70-0.63%4.72-0.99%4.80-1.09%4.94-1.02%-1.20%
东方财富/300059.SZ
2022-09-2818.2818.4417.8517.87-3.14%-1.59%-7.31%182,995,9003,322,935,00072%18.16-0.76%18.23-0.71%18.38-0.84%19.28-1.18%-1.44%
*ST嘉信/300071.SZ
2022-09-282.842.862.792.79-2.11%-0.75%-2.41%5,287,30014,863,00068%2.81-0.39%2.82-0.91%2.86-0.59%2.86-0.35%-0.71%
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
2022-09-2810.3710.409.969.99-3.66%-1.26%-6.30%7,266,60073,517,000104%10.12-1.17%10.21-1.18%10.36-1.37%10.66-1.09%-1.15%
华策影视/300133.SZ
2022-09-285.275.294.974.99-6.03%-2.33%-2.20%62,141,600317,494,000121%5.11-1.24%5.110.22%5.100.10%5.100.14%0.39%
天舟文化/300148.SZ
2022-09-283.063.082.983.00-2.60%-0.79%-4.09%12,284,10037,143,00088%3.02-0.10%3.02-0.76%3.07-0.75%3.13-1.01%-0.98%
上海钢联/300226.SZ
2022-09-2817.8817.9617.4017.42-2.90%-1.17%-5.54%2,620,90046,197,00072%17.63-0.24%17.57-0.55%17.84-0.85%18.44-0.92%-1.07%
光线传媒/300251.SZ
2022-09-287.487.607.277.32-3.30%-1.40%-5.92%16,937,700125,745,00070%7.42-0.43%7.420.18%7.42-0.46%7.78-1.42%-1.59%
朗玛信息/300288.SZ
2022-09-288.989.058.738.77-2.45%-1.29%-5.18%3,171,60028,179,00078%8.890.36%8.83-0.59%8.95-0.69%9.25-1.11%-0.96%
华录百纳/300291.SZ
2022-09-284.244.284.144.14-3.04%-1.66%-4.28%7,119,70029,975,000109%4.210.36%4.19-0.45%4.24-0.68%4.33-0.80%-0.86%
三六五网/300295.SZ
2022-09-289.279.288.858.85-4.32%-1.87%-5.07%7,062,60063,699,00047%9.02-1.06%9.11-1.72%9.31-1.24%9.32-0.18%-0.06%
掌趣科技/300315.SZ
2022-09-282.882.892.842.84-2.07%-0.77%-3.99%14,367,40041,120,00069%2.86-0.42%2.86-0.63%2.90-0.58%2.96-0.77%-0.94%
新文化/300336.SZ
2022-09-281.621.641.571.58-2.47%-1.50%-10.48%12,027,30019,295,00054%1.600.31%1.60-1.11%1.64-1.63%1.77-1.18%-1.28%
全通教育/300359.SZ
2022-09-284.554.604.444.44-2.42%-1.42%-4.04%4,944,50022,268,00093%4.500.16%4.48-0.51%4.53-0.70%4.63-0.90%-0.80%
光环新网/300383.SZ
2022-09-288.358.378.148.16-2.63%-1.01%-5.25%9,094,10074,965,00078%8.24-0.35%8.25-1.08%8.37-0.81%8.61-0.89%-0.74%
腾信股份/300392.SZ
2022-09-282.923.062.892.930.69%-1.18%-9.82%5,671,10016,816,00084%2.972.60%2.91-0.45%2.97-0.80%3.25-1.87%-0.81%
歌华有线/600037.SH
2022-09-287.647.737.577.60-0.91%-0.74%-1.17%8,640,90066,162,000101%7.661.15%7.580.29%7.60-0.08%7.69-0.44%-0.66%
中视传媒/600088.SH
2022-09-288.418.488.198.19-3.53%-1.38%-6.90%2,605,20021,635,00070%8.31-0.95%8.38-1.61%8.56-1.50%8.80-0.43%-0.34%
国脉文化/600640.SH
2022-09-288.758.848.628.67-1.14%-0.65%-2.51%3,069,40026,786,00099%8.730.87%8.65-0.08%8.72-0.33%8.89-0.94%-1.26%
新华传媒/600825.SH
2022-09-283.603.633.553.55-1.66%-1.11%-3.08%3,519,10012,632,00072%3.590.87%3.56-0.31%3.60-0.61%3.66-0.52%-0.73%
广电网络/600831.SH
2022-09-285.255.275.155.16-1.71%-0.81%-4.81%4,321,90022,481,00069%5.20-0.02%5.20-0.74%5.27-0.85%5.42-0.95%-0.69%
博瑞传播/600880.SH
2022-09-284.534.534.304.33-4.20%-1.93%-6.13%8,891,20039,254,00078%4.42-1.19%4.44-1.03%4.52-1.10%4.61-0.92%-1.09%
中南传媒/601098.SH
2022-09-2810.1510.199.969.96-1.78%-0.80%-0.72%7,772,90078,041,000118%10.040.20%9.980.35%9.970.12%10.03-0.06%-0.07%
皖新传媒/601801.SH
2022-09-284.674.684.594.59-1.71%-0.82%-3.41%4,950,70022,910,00067%4.630.30%4.62-0.65%4.68-0.62%4.75-0.50%-0.63%
凤凰传媒/601928.SH
2022-09-288.668.768.548.54-1.61%-1.45%-1.57%10,876,90094,259,00084%8.671.24%8.580.14%8.61-0.08%8.68-0.24%-0.20%
吉视传媒/601929.SH
2022-09-281.781.791.761.77-0.56%-0.28%-2.91%24,839,70044,099,00081%1.780.74%1.78-0.78%1.79-0.67%1.82-0.60%-0.58%
出版传媒/601999.SH
2022-09-285.525.535.435.45-1.45%-0.37%-2.70%1,790,4009,793,00055%5.470.07%5.46-0.44%5.51-0.58%5.60-0.39%-0.67%
人民网/603000.SH
2022-09-2811.5511.6911.2611.27-2.17%-1.60%-2.16%8,681,00099,422,00074%11.450.91%11.36-0.11%11.44-0.16%11.52-0.01%-0.28%